Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.15 | 22.22 | 22.12 | 22.14 | 25,565 | -0.10(-0.45%) |
May 23, 2024 | 22.19 | 22.27 | 22.14 | 22.24 | 358,561 | +0.07(+0.33%) |
May 22, 2024 | 22.14 | 22.22 | 22.14 | 22.17 | 37,371 | +0.01(+0.03%) |
May 21, 2024 | 22.14 | 22.20 | 22.13 | 22.16 | 161,208 | -0.06(-0.27%) |
May 20, 2024 | 22.18 | 22.22 | 22.16 | 22.22 | 17,012 | +0.03(+0.13%) |
May 17, 2024 | 22.23 | 22.23 | 22.13 | 22.19 | 27,168 | -0.01(-0.04%) |
May 16, 2024 | 22.24 | 22.24 | 22.16 | 22.20 | 41,341 | -0.03(-0.13%) |
May 15, 2024 | 22.17 | 22.23 | 22.09 | 22.23 | 26,022 | +0.12(+0.54%) |
May 14, 2024 | 22.11 | 22.19 | 22.10 | 22.11 | 72,818 | -0.06(-0.27%) |
May 13, 2024 | 22.09 | 22.20 | 22.08 | 22.17 | 16,985 | +0.00(+0.00%) |
May 10, 2024 | 22.17 | 22.17 | 22.12 | 22.17 | 12,538 | +0.07(+0.32%) |
May 09, 2024 | 22.09 | 22.15 | 22.09 | 22.10 | 27,387 | -0.06(-0.27%) |
May 08, 2024 | 22.19 | 22.19 | 22.08 | 22.16 | 30,656 | +0.06(+0.27%) |
May 07, 2024 | 22.13 | 22.15 | 22.09 | 22.10 | 31,218 | -0.02(-0.09%) |
May 06, 2024 | 22.10 | 22.16 | 22.07 | 22.12 | 29,060 | +0.07(+0.32%) |
May 03, 2024 | 22.02 | 22.14 | 22.02 | 22.05 | 45,303 | -0.02(-0.07%) |
May 02, 2024 | 22.05 | 22.12 | 22.02 | 22.07 | 30,202 | -0.02(-0.11%) |
May 01, 2024 | 22.00 | 22.25 | 22.00 | 22.09 | 200,328 | +0.03(+0.14%) |
Apr 30, 2024 | 22.03 | 22.16 | 22.03 | 22.06 | 29,195 | -0.05(-0.23%) |
Apr 29, 2024 | 22.14 | 22.17 | 22.07 | 22.11 | 26,456 | -0.02(-0.09%) |
Apr 26, 2024 | 22.12 | 22.13 | 22.04 | 22.13 | 42,099 | +0.02(+0.09%) |
Apr 25, 2024 | 22.13 | 22.14 | 22.05 | 22.11 | 42,959 | +0.05(+0.23%) |
Apr 24, 2024 | 22.03 | 22.14 | 22.03 | 22.06 | 32,798 | +0.01(+0.05%) |
Apr 23, 2024 | 22.12 | 22.12 | 22.01 | 22.05 | 118,011 | +0.00(+0.00%) |
Apr 22, 2024 | 22.08 | 22.18 | 21.96 | 22.05 | 453,192 | +0.00(+0.00%) |
Apr 19, 2024 | 22.06 | 22.06 | 21.99 | 22.05 | 34,920 | +0.05(+0.23%) |
Apr 18, 2024 | 21.96 | 22.05 | 21.96 | 22.00 | 38,421 | -0.04(-0.18%) |
Apr 17, 2024 | 21.91 | 22.05 | 21.91 | 22.04 | 505,853 | -0.03(-0.14%) |
Apr 16, 2024 | 22.09 | 22.09 | 21.96 | 22.07 | 24,211 | +0.04(+0.18%) |
Apr 15, 2024 | 22.10 | 22.10 | 21.96 | 22.03 | 129,083 | -0.05(-0.23%) |
Apr 12, 2024 | 22.13 | 22.13 | 22.00 | 22.08 | 41,221 | +0.04(+0.18%) |
Apr 11, 2024 | 22.15 | 22.15 | 22.00 | 22.04 | 81,197 | -0.01(-0.04%) |
Apr 10, 2024 | 22.12 | 22.12 | 21.98 | 22.05 | 61,792 | +0.06(+0.27%) |
Apr 09, 2024 | 22.09 | 22.09 | 21.96 | 21.99 | 28,519 | -0.04(-0.18%) |
Apr 08, 2024 | 22.07 | 22.07 | 21.94 | 22.03 | 15,633 | +0.02(+0.09%) |
Apr 05, 2024 | 21.98 | 22.03 | 21.93 | 22.01 | 10,440 | +0.01(+0.04%) |
Apr 04, 2024 | 22.09 | 22.09 | 21.94 | 22.00 | 149,367 | -0.08(-0.36%) |
Apr 03, 2024 | 22.07 | 22.09 | 21.92 | 22.08 | 52,088 | +0.01(+0.04%) |
Apr 02, 2024 | 22.01 | 22.12 | 22.00 | 22.07 | 147,124 | +0.09(+0.43%) |
Apr 01, 2024 | 21.90 | 22.00 | 21.81 | 21.98 | 122,281 | +0.03(+0.16%) |
Mar 28, 2024 | 21.90 | 21.96 | 21.90 | 21.94 | 126,253 | +0.02(+0.09%) |
Mar 27, 2024 | 21.92 | 22.00 | 21.92 | 21.92 | 32,678 | +0.01(+0.05%) |
Mar 26, 2024 | 21.91 | 22.01 | 21.90 | 21.91 | 106,811 | -0.06(-0.27%) |
Mar 25, 2024 | 21.99 | 22.01 | 21.88 | 21.97 | 47,270 | +0.01(+0.05%) |
Mar 22, 2024 | 22.03 | 22.03 | 21.92 | 21.96 | 15,933 | -0.01(-0.05%) |
Mar 21, 2024 | 22.01 | 22.04 | 21.95 | 21.97 | 34,857 | -0.07(-0.32%) |
Mar 20, 2024 | 22.00 | 22.10 | 22.00 | 22.04 | 22,530 | +0.00(+0.02%) |
Mar 19, 2024 | 22.06 | 22.11 | 21.90 | 22.04 | 38,375 | +0.01(+0.03%) |
Mar 18, 2024 | 22.05 | 22.09 | 21.93 | 22.03 | 18,802 | +0.03(+0.14%) |
Mar 15, 2024 | 22.02 | 22.11 | 21.98 | 22.00 | 73,676 | +0.03(+0.14%) |
Mar 14, 2024 | 21.91 | 21.99 | 21.86 | 21.97 | 29,859 | +0.07(+0.32%) |
Mar 13, 2024 | 21.92 | 22.03 | 21.86 | 21.90 | 17,336 | -0.08(-0.36%) |
Mar 12, 2024 | 21.98 | 22.02 | 21.81 | 21.98 | 67,974 | +0.11(+0.50%) |
Mar 11, 2024 | 21.87 | 21.97 | 21.79 | 21.87 | 58,958 | -0.07(-0.32%) |
Mar 08, 2024 | 21.94 | 22.01 | 21.86 | 21.94 | 78,690 | +0.06(+0.27%) |
Mar 07, 2024 | 21.86 | 21.97 | 21.85 | 21.88 | 19,083 | -0.05(-0.23%) |
Mar 06, 2024 | 21.87 | 21.93 | 21.84 | 21.93 | 31,355 | +0.03(+0.14%) |
Mar 05, 2024 | 21.82 | 22.02 | 21.82 | 21.90 | 40,439 | +0.04(+0.18%) |
Mar 04, 2024 | 21.83 | 21.86 | 21.80 | 21.86 | 37,010 | +0.00(+0.00%) |
Mar 01, 2024 | 21.83 | 21.99 | 21.80 | 21.86 | 34,093 | -0.02(-0.09%) |
Feb 29, 2024 | 21.81 | 21.98 | 21.76 | 21.88 | 29,026 | +0.03(+0.14%) |
Feb 28, 2024 | 21.91 | 21.91 | 21.77 | 21.85 | 38,102 | -0.03(-0.14%) |
Feb 27, 2024 | 21.91 | 21.92 | 21.80 | 21.88 | 20,139 | +0.06(+0.27%) |
Feb 26, 2024 | 21.87 | 21.88 | 21.78 | 21.82 | 24,847 | -0.10(-0.45%) |
Feb 23, 2024 | 21.90 | 21.94 | 21.75 | 21.92 | 511,754 | +0.06(+0.30%) |
Feb 22, 2024 | 21.82 | 21.91 | 21.77 | 21.86 | 28,484 | +0.00(+0.00%) |
Feb 21, 2024 | 21.83 | 21.88 | 21.78 | 21.86 | 14,053 | +0.00(+0.00%) |
Feb 20, 2024 | 21.84 | 21.92 | 21.76 | 21.86 | 16,838 | +0.01(+0.07%) |
Feb 16, 2024 | 21.79 | 21.85 | 21.75 | 21.84 | 21,846 | -0.01(-0.07%) |
Feb 15, 2024 | 21.78 | 21.86 | 21.74 | 21.86 | 45,165 | +0.06(+0.27%) |
Feb 14, 2024 | 21.79 | 21.82 | 21.74 | 21.80 | 49,882 | +0.01(+0.05%) |
Feb 13, 2024 | 21.77 | 21.79 | 21.62 | 21.79 | 38,259 | +0.05(+0.23%) |
Feb 12, 2024 | 21.75 | 21.75 | 21.69 | 21.74 | 73,464 | -0.06(-0.27%) |
Feb 09, 2024 | 21.79 | 21.80 | 21.72 | 21.80 | 15,579 | +0.03(+0.12%) |
Feb 08, 2024 | 21.74 | 21.79 | 21.61 | 21.77 | 21,259 | -0.01(-0.03%) |
Feb 07, 2024 | 21.75 | 21.78 | 21.64 | 21.78 | 15,515 | +0.04(+0.18%) |
Feb 06, 2024 | 21.72 | 21.77 | 21.69 | 21.74 | 166,787 | -0.04(-0.18%) |
Feb 05, 2024 | 21.65 | 21.78 | 21.56 | 21.78 | 107,220 | +0.00(+0.00%) |
Feb 02, 2024 | 21.64 | 21.78 | 21.49 | 21.78 | 35,232 | +0.12(+0.57%) |
Feb 01, 2024 | 21.70 | 21.72 | 21.64 | 21.65 | 14,707 | -0.07(-0.34%) |
Jan 31, 2024 | 21.72 | 21.77 | 21.69 | 21.73 | 15,442 | -0.04(-0.18%) |
Jan 30, 2024 | 21.75 | 21.77 | 21.69 | 21.77 | 17,643 | +0.04(+0.18%) |
Jan 29, 2024 | 21.74 | 21.75 | 21.68 | 21.73 | 26,421 | +0.02(+0.09%) |
Jan 26, 2024 | 21.69 | 21.77 | 21.68 | 21.71 | 22,483 | -0.01(-0.07%) |
Jan 25, 2024 | 21.79 | 21.80 | 21.68 | 21.72 | 12,788 | +0.01(+0.05%) |
Jan 24, 2024 | 21.62 | 21.73 | 21.62 | 21.71 | 13,928 | +0.04(+0.18%) |
Jan 23, 2024 | 21.65 | 21.68 | 21.55 | 21.67 | 19,112 | -0.04(-0.18%) |
Jan 22, 2024 | 21.70 | 21.72 | 21.63 | 21.71 | 73,774 | -0.01(-0.05%) |
Jan 19, 2024 | 21.65 | 21.72 | 21.61 | 21.72 | 15,172 | +0.05(+0.23%) |
Jan 18, 2024 | 21.64 | 21.71 | 21.60 | 21.67 | 103,650 | +0.03(+0.14%) |
Jan 17, 2024 | 21.65 | 21.71 | 21.54 | 21.64 | 24,598 | -0.01(-0.05%) |
Jan 16, 2024 | 21.63 | 21.69 | 21.51 | 21.65 | 72,036 | +0.04(+0.18%) |
Jan 12, 2024 | 21.63 | 21.72 | 21.59 | 21.61 | 135,716 | -0.07(-0.32%) |
Jan 11, 2024 | 21.64 | 21.73 | 21.57 | 21.68 | 123,383 | -0.01(-0.05%) |
Jan 10, 2024 | 21.70 | 21.76 | 21.64 | 21.69 | 25,116 | +0.01(+0.05%) |
Jan 09, 2024 | 21.70 | 21.70 | 21.63 | 21.68 | 14,091 | +0.01(+0.05%) |
Jan 08, 2024 | 21.65 | 21.70 | 21.56 | 21.67 | 179,898 | +0.04(+0.18%) |
Jan 05, 2024 | 21.65 | 21.71 | 21.54 | 21.63 | 64,162 | +0.04(+0.18%) |
Jan 04, 2024 | 21.59 | 21.62 | 21.54 | 21.59 | 35,966 | +0.03(+0.14%) |
Jan 03, 2024 | 21.60 | 21.66 | 21.54 | 21.57 | 29,313 | -0.06(-0.27%) |
Jan 02, 2024 | 21.64 | 21.64 | 21.54 | 21.62 | 170,989 | -0.03(-0.14%) |
Dec 29, 2023 | 21.57 | 21.69 | 21.50 | 21.65 | 63,833 | +0.04(+0.18%) |
Dec 28, 2023 | 21.69 | 21.69 | 21.47 | 21.61 | 101,431 | -0.03(-0.14%) |
Dec 27, 2023 | 21.63 | 21.65 | 21.56 | 21.64 | 144,861 | +0.05(+0.23%) |
Dec 26, 2023 | 21.57 | 21.59 | 21.50 | 21.59 | 113,502 | +0.00(+0.00%) |
Dec 22, 2023 | 21.54 | 21.61 | 21.42 | 21.59 | 182,171 | +0.01(+0.07%) |
Dec 21, 2023 | 21.59 | 21.59 | 21.47 | 21.58 | 51,528 | -0.01(-0.05%) |
Dec 20, 2023 | 21.53 | 21.60 | 21.42 | 21.59 | 102,140 | +0.06(+0.27%) |
Dec 19, 2023 | 21.53 | 21.58 | 21.41 | 21.53 | 85,524 | -0.01(-0.05%) |
Dec 18, 2023 | 21.54 | 21.56 | 21.40 | 21.54 | 65,062 | -0.02(-0.09%) |
Dec 15, 2023 | 21.60 | 21.62 | 21.38 | 21.56 | 136,475 | -0.04(-0.18%) |
Dec 14, 2023 | 21.76 | 21.76 | 21.53 | 21.60 | 374,810 | +0.01(+0.05%) |
Dec 13, 2023 | 21.62 | 21.74 | 21.55 | 21.59 | 77,476 | +0.03(+0.16%) |
Dec 12, 2023 | 21.64 | 21.69 | 21.54 | 21.56 | 36,828 | -0.03(-0.16%) |
Dec 11, 2023 | 21.57 | 21.64 | 21.50 | 21.59 | 72,176 | +0.03(+0.14%) |
Dec 08, 2023 | 21.50 | 21.56 | 21.43 | 21.56 | 26,304 | +0.07(+0.32%) |
Dec 07, 2023 | 21.47 | 21.57 | 21.46 | 21.49 | 21,630 | -0.03(-0.15%) |
Dec 06, 2023 | 21.50 | 21.54 | 21.45 | 21.52 | 76,976 | +0.06(+0.27%) |
Dec 05, 2023 | 21.50 | 21.50 | 21.43 | 21.47 | 36,173 | -0.03(-0.13%) |
Dec 04, 2023 | 21.50 | 21.50 | 21.43 | 21.50 | 509,425 | +0.07(+0.31%) |
Dec 01, 2023 | 21.48 | 21.50 | 21.38 | 21.43 | 80,980 | -0.05(-0.22%) |
Nov 30, 2023 | 21.44 | 21.48 | 21.24 | 21.48 | 56,352 | +0.08(+0.36%) |
Nov 29, 2023 | 21.50 | 21.50 | 21.38 | 21.40 | 48,164 | -0.02(-0.09%) |
Nov 28, 2023 | 21.46 | 21.53 | 21.39 | 21.42 | 93,536 | -0.15(-0.68%) |
Nov 27, 2023 | 21.47 | 21.69 | 21.44 | 21.56 | 138,939 | +0.18(+0.86%) |
Nov 24, 2023 | 21.48 | 21.51 | 21.35 | 21.38 | 59,650 | -0.07(-0.34%) |
Nov 22, 2023 | 21.34 | 21.51 | 21.34 | 21.45 | 23,455 | +0.03(+0.16%) |
Nov 21, 2023 | 21.45 | 21.45 | 21.34 | 21.42 | 119,533 | +0.04(+0.18%) |
Nov 20, 2023 | 21.34 | 21.41 | 21.34 | 21.38 | 28,125 | +0.06(+0.27%) |
Nov 17, 2023 | 21.31 | 21.32 | 21.20 | 21.32 | 33,646 | +0.01(+0.05%) |
Nov 16, 2023 | 21.35 | 21.35 | 21.23 | 21.31 | 54,232 | -0.01(-0.05%) |
Nov 15, 2023 | 21.28 | 21.36 | 21.11 | 21.32 | 37,089 | +0.00(+0.00%) |
Nov 14, 2023 | 21.31 | 21.34 | 21.26 | 21.32 | 72,628 | +0.01(+0.05%) |
Nov 13, 2023 | 21.25 | 21.33 | 21.23 | 21.31 | 21,075 | -0.02(-0.09%) |
Nov 10, 2023 | 21.30 | 21.45 | 21.26 | 21.33 | 11,986 | +0.09(+0.41%) |
Nov 09, 2023 | 21.25 | 21.39 | 21.23 | 21.25 | 73,849 | -0.06(-0.27%) |
Nov 08, 2023 | 21.25 | 21.30 | 21.14 | 21.30 | 68,475 | +0.06(+0.27%) |
Nov 07, 2023 | 21.20 | 21.27 | 21.19 | 21.25 | 47,003 | +0.00(+0.00%) |
Nov 06, 2023 | 21.25 | 21.27 | 21.13 | 21.25 | 524,367 | +0.05(+0.25%) |
Nov 03, 2023 | 21.34 | 21.44 | 21.08 | 21.19 | 181,968 | -0.00(-0.02%) |
Nov 02, 2023 | 21.19 | 21.25 | 21.10 | 21.20 | 182,976 | +0.05(+0.23%) |