Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.74 | 20.97 | 20.55 | 20.88 | 107,654 | +0.15(+0.72%) |
May 30, 2024 | 20.60 | 20.74 | 20.45 | 20.73 | 122,850 | +0.30(+1.47%) |
May 29, 2024 | 20.48 | 20.48 | 20.29 | 20.43 | 19,124 | -0.09(-0.44%) |
May 28, 2024 | 20.60 | 20.71 | 20.48 | 20.52 | 40,750 | -0.22(-1.06%) |
May 24, 2024 | 20.68 | 20.90 | 20.53 | 20.74 | 114,830 | +0.15(+0.73%) |
May 23, 2024 | 21.11 | 21.11 | 20.55 | 20.59 | 16,423 | -0.53(-2.51%) |
May 22, 2024 | 21.26 | 21.35 | 21.11 | 21.12 | 10,314 | -0.18(-0.85%) |
May 21, 2024 | 21.17 | 21.40 | 21.16 | 21.30 | 11,080 | -0.14(-0.65%) |
May 20, 2024 | 21.46 | 21.57 | 21.24 | 21.44 | 21,249 | +0.22(+1.04%) |
May 17, 2024 | 21.24 | 21.40 | 21.22 | 21.22 | 11,744 | +0.06(+0.28%) |
May 16, 2024 | 21.16 | 21.31 | 21.10 | 21.16 | 17,156 | -0.03(-0.14%) |
May 15, 2024 | 21.13 | 21.28 | 20.91 | 21.19 | 19,314 | +0.04(+0.19%) |
May 14, 2024 | 21.00 | 21.15 | 20.84 | 21.15 | 23,158 | +0.32(+1.54%) |
May 13, 2024 | 20.83 | 21.03 | 20.79 | 20.83 | 22,449 | +0.12(+0.58%) |
May 10, 2024 | 20.77 | 20.87 | 20.65 | 20.71 | 17,204 | +0.10(+0.49%) |
May 09, 2024 | 20.39 | 20.64 | 20.32 | 20.61 | 10,217 | +0.36(+1.78%) |
May 08, 2024 | 20.48 | 20.48 | 20.22 | 20.25 | 12,972 | -0.35(-1.70%) |
May 07, 2024 | 20.70 | 20.70 | 20.55 | 20.60 | 13,625 | -0.07(-0.34%) |
May 06, 2024 | 20.54 | 20.67 | 20.43 | 20.67 | 11,690 | +0.13(+0.63%) |
May 03, 2024 | 20.36 | 20.54 | 20.31 | 20.54 | 12,896 | +0.45(+2.24%) |
May 02, 2024 | 19.78 | 20.19 | 19.78 | 20.09 | 23,303 | +0.44(+2.24%) |
May 01, 2024 | 19.50 | 19.76 | 19.45 | 19.65 | 5,165 | +0.19(+0.98%) |
Apr 30, 2024 | 19.77 | 19.77 | 19.39 | 19.46 | 38,710 | -0.54(-2.70%) |
Apr 29, 2024 | 19.83 | 20.00 | 19.65 | 20.00 | 19,153 | +0.39(+1.99%) |
Apr 26, 2024 | 19.50 | 19.77 | 19.50 | 19.61 | 10,318 | +0.24(+1.24%) |
Apr 25, 2024 | 19.29 | 19.43 | 19.07 | 19.37 | 15,361 | -0.25(-1.27%) |
Apr 24, 2024 | 19.62 | 19.65 | 19.45 | 19.62 | 5,509 | +0.17(+0.87%) |
Apr 23, 2024 | 19.33 | 19.55 | 19.21 | 19.45 | 18,891 | +0.02(+0.10%) |
Apr 22, 2024 | 19.23 | 19.43 | 19.09 | 19.43 | 13,387 | +0.43(+2.26%) |
Apr 19, 2024 | 19.16 | 19.16 | 18.85 | 19.00 | 6,865 | -0.29(-1.50%) |
Apr 18, 2024 | 19.32 | 19.49 | 19.21 | 19.29 | 8,864 | +0.08(+0.42%) |
Apr 17, 2024 | 19.32 | 19.41 | 19.21 | 19.21 | 10,264 | -0.08(-0.41%) |
Apr 16, 2024 | 19.28 | 19.36 | 19.08 | 19.29 | 62,034 | -0.07(-0.36%) |
Apr 15, 2024 | 19.68 | 19.68 | 19.17 | 19.36 | 106,404 | -0.32(-1.63%) |
Apr 12, 2024 | 20.06 | 20.06 | 19.56 | 19.68 | 12,751 | -0.65(-3.20%) |
Apr 11, 2024 | 20.23 | 20.33 | 20.07 | 20.33 | 19,778 | +0.21(+1.04%) |
Apr 10, 2024 | 20.28 | 20.28 | 20.09 | 20.12 | 9,551 | -0.51(-2.47%) |
Apr 09, 2024 | 20.49 | 20.64 | 20.39 | 20.63 | 19,869 | +0.27(+1.33%) |
Apr 08, 2024 | 20.35 | 20.49 | 20.26 | 20.36 | 20,294 | -0.04(-0.20%) |
Apr 05, 2024 | 20.16 | 20.40 | 20.04 | 20.40 | 11,063 | +0.25(+1.24%) |
Apr 04, 2024 | 20.45 | 20.57 | 20.15 | 20.15 | 12,091 | -0.20(-0.98%) |
Apr 03, 2024 | 20.22 | 20.47 | 20.14 | 20.35 | 11,475 | +0.00(+0.00%) |
Apr 02, 2024 | 20.42 | 20.43 | 20.18 | 20.35 | 17,604 | -0.12(-0.59%) |
Apr 01, 2024 | 20.61 | 20.69 | 20.43 | 20.47 | 20,104 | -0.23(-1.11%) |
Mar 28, 2024 | 20.64 | 20.76 | 20.59 | 20.70 | 10,641 | +0.06(+0.29%) |
Mar 27, 2024 | 20.62 | 20.74 | 20.53 | 20.64 | 16,788 | +0.28(+1.38%) |
Mar 26, 2024 | 20.50 | 20.60 | 20.30 | 20.36 | 11,525 | -0.03(-0.15%) |
Mar 25, 2024 | 20.50 | 20.50 | 20.22 | 20.39 | 28,687 | -0.28(-1.35%) |
Mar 22, 2024 | 20.74 | 20.74 | 20.54 | 20.67 | 12,699 | -0.15(-0.72%) |
Mar 21, 2024 | 20.91 | 20.98 | 20.73 | 20.82 | 18,805 | -0.10(-0.48%) |
Mar 20, 2024 | 20.61 | 20.99 | 20.61 | 20.92 | 18,172 | +0.31(+1.50%) |
Mar 19, 2024 | 20.60 | 20.65 | 20.36 | 20.61 | 22,107 | -0.04(-0.19%) |
Mar 18, 2024 | 20.71 | 20.78 | 20.50 | 20.65 | 27,788 | +0.16(+0.78%) |
Mar 15, 2024 | 20.50 | 20.51 | 20.31 | 20.49 | 12,446 | -0.10(-0.49%) |
Mar 14, 2024 | 20.87 | 20.87 | 20.49 | 20.59 | 10,979 | -0.32(-1.53%) |
Mar 13, 2024 | 20.89 | 21.03 | 20.66 | 20.91 | 22,646 | +0.16(+0.77%) |
Mar 12, 2024 | 20.81 | 21.00 | 20.64 | 20.75 | 22,095 | -0.02(-0.10%) |
Mar 11, 2024 | 20.54 | 20.89 | 20.38 | 20.77 | 25,966 | +0.51(+2.52%) |
Mar 08, 2024 | 20.51 | 20.57 | 20.26 | 20.26 | 33,664 | +0.00(+0.00%) |
Mar 07, 2024 | 20.17 | 20.46 | 20.14 | 20.26 | 19,103 | +0.26(+1.30%) |
Mar 06, 2024 | 20.00 | 20.17 | 19.98 | 20.00 | 20,626 | +0.16(+0.81%) |
Mar 05, 2024 | 20.09 | 20.09 | 19.73 | 19.84 | 15,304 | -0.35(-1.73%) |
Mar 04, 2024 | 20.37 | 20.48 | 20.10 | 20.19 | 18,439 | -0.33(-1.61%) |
Mar 01, 2024 | 20.33 | 20.60 | 20.28 | 20.52 | 17,479 | +0.37(+1.84%) |
Feb 29, 2024 | 20.30 | 20.36 | 19.94 | 20.15 | 41,817 | -0.13(-0.64%) |
Feb 28, 2024 | 20.47 | 20.47 | 20.27 | 20.28 | 23,839 | -0.24(-1.17%) |
Feb 27, 2024 | 20.55 | 20.67 | 20.49 | 20.52 | 76,424 | -0.08(-0.39%) |
Feb 26, 2024 | 20.43 | 20.62 | 20.37 | 20.60 | 124,775 | +0.09(+0.44%) |
Feb 23, 2024 | 20.61 | 20.62 | 20.51 | 20.51 | 16,374 | -0.16(-0.77%) |
Feb 22, 2024 | 20.62 | 20.74 | 20.55 | 20.67 | 19,700 | +0.25(+1.22%) |
Feb 21, 2024 | 20.56 | 20.57 | 20.35 | 20.42 | 13,590 | -0.08(-0.39%) |
Feb 20, 2024 | 20.76 | 20.76 | 20.43 | 20.50 | 26,298 | -0.58(-2.75%) |
Feb 16, 2024 | 21.06 | 21.20 | 20.99 | 21.08 | 42,468 | -0.02(-0.09%) |
Feb 15, 2024 | 20.83 | 21.24 | 20.83 | 21.10 | 88,338 | +0.25(+1.20%) |
Feb 14, 2024 | 20.48 | 20.89 | 20.46 | 20.85 | 26,330 | +0.75(+3.73%) |
Feb 13, 2024 | 20.32 | 20.32 | 20.06 | 20.10 | 19,882 | -0.46(-2.24%) |
Feb 12, 2024 | 20.47 | 20.77 | 20.47 | 20.56 | 21,614 | +0.07(+0.34%) |
Feb 09, 2024 | 20.44 | 20.49 | 20.31 | 20.49 | 84,007 | +0.01(+0.05%) |
Feb 08, 2024 | 20.41 | 20.55 | 20.41 | 20.48 | 60,030 | +0.06(+0.29%) |
Feb 07, 2024 | 20.39 | 20.50 | 20.29 | 20.42 | 56,986 | +0.03(+0.15%) |
Feb 06, 2024 | 20.14 | 20.44 | 20.14 | 20.39 | 18,734 | +0.38(+1.90%) |
Feb 05, 2024 | 20.21 | 20.21 | 19.85 | 20.01 | 33,006 | -0.11(-0.55%) |
Feb 02, 2024 | 19.94 | 20.17 | 19.85 | 20.12 | 24,093 | +0.35(+1.77%) |
Feb 01, 2024 | 19.62 | 19.83 | 19.59 | 19.77 | 13,993 | +0.18(+0.92%) |
Jan 31, 2024 | 19.59 | 19.86 | 19.56 | 19.59 | 13,686 | -0.15(-0.76%) |
Jan 30, 2024 | 20.00 | 20.00 | 19.74 | 19.74 | 25,469 | -0.24(-1.20%) |
Jan 29, 2024 | 19.84 | 20.00 | 19.76 | 19.98 | 33,986 | +0.17(+0.86%) |
Jan 26, 2024 | 19.82 | 19.95 | 19.81 | 19.81 | 34,317 | -0.08(-0.40%) |
Jan 25, 2024 | 19.85 | 19.92 | 19.72 | 19.89 | 17,982 | +0.06(+0.30%) |
Jan 24, 2024 | 20.10 | 20.21 | 19.83 | 19.83 | 10,722 | +0.05(+0.25%) |
Jan 23, 2024 | 19.67 | 19.87 | 19.65 | 19.78 | 21,475 | +0.37(+1.91%) |
Jan 22, 2024 | 19.19 | 19.48 | 19.19 | 19.41 | 22,992 | +0.14(+0.73%) |
Jan 19, 2024 | 19.25 | 19.32 | 19.12 | 19.27 | 23,848 | +0.04(+0.21%) |
Jan 18, 2024 | 19.21 | 19.32 | 19.09 | 19.23 | 22,789 | +0.21(+1.10%) |
Jan 17, 2024 | 19.15 | 19.15 | 18.82 | 19.02 | 80,805 | -0.43(-2.21%) |
Jan 16, 2024 | 19.60 | 19.69 | 19.43 | 19.45 | 35,985 | -0.66(-3.28%) |
Jan 12, 2024 | 20.18 | 20.32 | 20.08 | 20.11 | 11,214 | -0.08(-0.40%) |
Jan 11, 2024 | 20.06 | 20.21 | 19.92 | 20.19 | 66,230 | +0.08(+0.40%) |
Jan 10, 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 14,863 | +0.20(+1.00%) |
Jan 09, 2024 | 19.82 | 19.91 | 19.82 | 19.91 | 18,452 | +0.11(+0.56%) |
Jan 08, 2024 | 19.54 | 19.82 | 19.52 | 19.80 | 27,857 | +0.25(+1.28%) |
Jan 05, 2024 | 19.67 | 19.75 | 19.50 | 19.55 | 11,239 | -0.11(-0.56%) |
Jan 04, 2024 | 19.61 | 19.80 | 19.55 | 19.66 | 23,450 | +0.05(+0.25%) |
Jan 03, 2024 | 19.53 | 19.67 | 19.53 | 19.61 | 78,710 | -0.13(-0.66%) |
Jan 02, 2024 | 20.00 | 20.00 | 19.71 | 19.74 | 84,615 | -0.43(-2.13%) |
Dec 29, 2023 | 20.18 | 20.29 | 20.10 | 20.17 | 26,386 | -0.06(-0.30%) |
Dec 28, 2023 | 20.12 | 20.36 | 20.12 | 20.23 | 83,927 | +0.13(+0.65%) |
Dec 27, 2023 | 19.98 | 20.20 | 19.98 | 20.10 | 20,890 | +0.12(+0.60%) |
Dec 26, 2023 | 19.74 | 20.03 | 19.74 | 19.98 | 29,014 | +0.24(+1.21%) |
Dec 22, 2023 | 19.70 | 19.83 | 19.57 | 19.74 | 25,958 | -0.73(-3.55%) |
Dec 21, 2023 | 20.27 | 20.50 | 20.27 | 20.47 | 31,010 | +0.36(+1.78%) |
Dec 20, 2023 | 20.42 | 20.50 | 20.11 | 20.11 | 20,191 | -0.37(-1.80%) |
Dec 19, 2023 | 20.20 | 20.56 | 20.20 | 20.48 | 63,686 | +0.37(+1.83%) |
Dec 18, 2023 | 20.11 | 20.18 | 20.01 | 20.11 | 37,919 | -0.07(-0.34%) |
Dec 15, 2023 | 20.28 | 20.41 | 20.17 | 20.18 | 18,352 | -0.23(-1.12%) |
Dec 14, 2023 | 20.26 | 20.53 | 19.95 | 20.41 | 98,751 | +0.18(+0.88%) |
Dec 13, 2023 | 19.87 | 20.29 | 19.76 | 20.23 | 34,409 | +0.36(+1.80%) |
Dec 12, 2023 | 19.74 | 19.93 | 19.62 | 19.87 | 17,135 | +0.08(+0.40%) |
Dec 11, 2023 | 19.73 | 19.86 | 19.69 | 19.79 | 22,485 | -0.04(-0.20%) |
Dec 08, 2023 | 19.77 | 19.95 | 19.72 | 19.83 | 24,404 | -0.03(-0.15%) |
Dec 07, 2023 | 19.82 | 19.91 | 19.72 | 19.86 | 32,557 | +0.20(+1.01%) |
Dec 06, 2023 | 19.78 | 19.91 | 19.66 | 19.66 | 24,047 | +0.00(+0.00%) |
Dec 05, 2023 | 19.56 | 19.68 | 19.54 | 19.66 | 12,149 | -0.08(-0.40%) |
Dec 04, 2023 | 19.73 | 19.89 | 19.65 | 19.74 | 38,386 | -0.27(-1.34%) |