Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.97 | 21.10 | 20.81 | 20.94 | 956,940 | -0.13(-0.62%) |
Jun 06, 2024 | 21.30 | 21.45 | 20.88 | 21.07 | 1,903,594 | -0.26(-1.22%) |
Jun 05, 2024 | 21.19 | 21.38 | 21.10 | 21.33 | 2,011,324 | +0.18(+0.85%) |
Jun 04, 2024 | 21.27 | 21.46 | 21.14 | 21.15 | 2,043,599 | -0.21(-0.98%) |
Jun 03, 2024 | 21.44 | 21.57 | 21.14 | 21.36 | 1,297,269 | +0.36(+1.71%) |
May 31, 2024 | 20.70 | 21.00 | 20.66 | 21.00 | 1,966,034 | +0.33(+1.60%) |
May 30, 2024 | 20.37 | 20.69 | 20.37 | 20.67 | 1,025,081 | +0.44(+2.17%) |
May 29, 2024 | 20.21 | 20.35 | 20.11 | 20.23 | 1,368,932 | -0.19(-0.93%) |
May 28, 2024 | 20.58 | 20.66 | 20.31 | 20.42 | 1,247,083 | -0.13(-0.63%) |
May 24, 2024 | 20.49 | 20.76 | 20.45 | 20.55 | 1,047,516 | +0.16(+0.78%) |
May 23, 2024 | 20.88 | 20.89 | 20.39 | 20.39 | 1,927,357 | -0.40(-1.92%) |
May 22, 2024 | 20.82 | 20.92 | 20.72 | 20.79 | 1,330,431 | -0.17(-0.81%) |
May 21, 2024 | 20.65 | 21.04 | 20.65 | 20.96 | 1,715,336 | +0.30(+1.45%) |
May 20, 2024 | 21.21 | 21.27 | 20.61 | 20.66 | 1,991,361 | -0.53(-2.50%) |
May 17, 2024 | 21.13 | 21.25 | 21.07 | 21.19 | 1,104,654 | +0.09(+0.43%) |
May 16, 2024 | 21.03 | 21.20 | 20.98 | 21.10 | 1,060,050 | +0.04(+0.19%) |
May 15, 2024 | 21.01 | 21.09 | 20.84 | 21.06 | 1,364,912 | +0.12(+0.57%) |
May 14, 2024 | 21.16 | 21.26 | 20.77 | 20.94 | 1,944,397 | -0.14(-0.66%) |
May 13, 2024 | 21.34 | 21.39 | 21.05 | 21.08 | 1,255,078 | -0.17(-0.80%) |
May 10, 2024 | 21.28 | 21.32 | 21.16 | 21.25 | 1,088,273 | +0.07(+0.33%) |
May 09, 2024 | 20.93 | 21.21 | 20.91 | 21.18 | 1,294,108 | +0.30(+1.44%) |
May 08, 2024 | 21.03 | 21.12 | 20.85 | 20.88 | 1,837,511 | -0.19(-0.88%) |
May 07, 2024 | 20.99 | 21.33 | 20.92 | 21.07 | 2,191,863 | +0.23(+1.10%) |
May 06, 2024 | 20.74 | 20.92 | 20.67 | 20.84 | 1,778,834 | +0.31(+1.50%) |
May 03, 2024 | 20.62 | 20.69 | 20.22 | 20.53 | 2,083,777 | +0.13(+0.63%) |
May 02, 2024 | 20.15 | 20.70 | 19.91 | 20.40 | 3,168,516 | -0.04(-0.19%) |
May 01, 2024 | 20.21 | 20.67 | 20.16 | 20.44 | 1,839,162 | +0.27(+1.33%) |
Apr 30, 2024 | 20.37 | 20.51 | 20.14 | 20.17 | 2,253,747 | -0.28(-1.36%) |
Apr 29, 2024 | 20.44 | 20.62 | 20.39 | 20.45 | 1,950,665 | +0.08(+0.39%) |
Apr 26, 2024 | 20.19 | 20.52 | 20.14 | 20.37 | 1,903,718 | +0.12(+0.59%) |
Apr 25, 2024 | 20.10 | 20.27 | 19.87 | 20.25 | 1,948,218 | +0.01(+0.05%) |
Apr 24, 2024 | 20.13 | 20.29 | 19.97 | 20.24 | 1,941,375 | +0.05(+0.25%) |
Apr 23, 2024 | 19.88 | 20.27 | 19.80 | 20.19 | 1,230,891 | +0.33(+1.65%) |
Apr 22, 2024 | 19.84 | 20.03 | 19.70 | 19.86 | 2,251,681 | +0.14(+0.71%) |
Apr 19, 2024 | 19.46 | 19.73 | 19.46 | 19.72 | 1,669,978 | +0.25(+1.28%) |
Apr 18, 2024 | 19.36 | 19.58 | 19.22 | 19.47 | 1,347,181 | +0.20(+1.03%) |
Apr 17, 2024 | 19.46 | 19.64 | 19.25 | 19.27 | 2,020,369 | -0.12(-0.62%) |
Apr 16, 2024 | 19.38 | 19.52 | 19.16 | 19.39 | 2,835,146 | -0.08(-0.41%) |
Apr 15, 2024 | 19.80 | 19.83 | 19.41 | 19.47 | 1,851,465 | -0.16(-0.81%) |
Apr 12, 2024 | 19.65 | 19.80 | 19.53 | 19.63 | 1,269,654 | -0.16(-0.80%) |
Apr 11, 2024 | 19.81 | 19.89 | 19.66 | 19.79 | 1,642,456 | +0.08(+0.40%) |
Apr 10, 2024 | 20.21 | 20.30 | 19.54 | 19.71 | 2,500,751 | -0.79(-3.83%) |
Apr 09, 2024 | 20.72 | 20.83 | 20.46 | 20.50 | 1,395,948 | -0.19(-0.91%) |
Apr 08, 2024 | 20.62 | 20.81 | 20.61 | 20.69 | 1,356,885 | +0.12(+0.58%) |
Apr 05, 2024 | 20.49 | 20.79 | 20.43 | 20.57 | 1,724,642 | +0.13(+0.63%) |
Apr 04, 2024 | 21.36 | 21.42 | 20.38 | 20.44 | 3,370,419 | -1.12(-5.21%) |
Apr 03, 2024 | 21.72 | 21.90 | 21.54 | 21.56 | 2,472,337 | -0.17(-0.78%) |
Apr 02, 2024 | 21.63 | 21.94 | 21.54 | 21.73 | 1,991,303 | -0.04(-0.18%) |
Apr 01, 2024 | 22.19 | 22.19 | 21.76 | 21.77 | 1,680,140 | -0.47(-2.10%) |
Mar 28, 2024 | 22.02 | 22.31 | 22.26 | 22.24 | 1,819,088 | +0.23(+1.04%) |
Mar 27, 2024 | 21.79 | 22.06 | 21.73 | 22.01 | 2,056,249 | +0.39(+1.79%) |
Mar 26, 2024 | 21.78 | 21.82 | 21.61 | 21.62 | 1,405,340 | -0.10(-0.46%) |
Mar 25, 2024 | 21.67 | 21.92 | 21.59 | 21.72 | 1,475,543 | +0.05(+0.23%) |
Mar 22, 2024 | 21.79 | 21.84 | 21.61 | 21.67 | 2,032,353 | -0.12(-0.55%) |
Mar 21, 2024 | 21.89 | 21.89 | 21.55 | 21.79 | 2,582,803 | -0.05(-0.23%) |
Mar 20, 2024 | 20.86 | 21.90 | 20.80 | 21.84 | 4,183,764 | +0.99(+4.77%) |
Mar 19, 2024 | 20.48 | 20.89 | 20.47 | 20.85 | 1,652,371 | +0.36(+1.75%) |
Mar 18, 2024 | 20.88 | 20.95 | 20.48 | 20.49 | 2,497,666 | -0.39(-1.86%) |
Mar 15, 2024 | 20.78 | 21.06 | 20.66 | 20.88 | 8,335,370 | -0.01(-0.05%) |
Mar 14, 2024 | 20.93 | 21.09 | 20.78 | 20.89 | 2,706,703 | +0.02(+0.10%) |
Mar 13, 2024 | 20.82 | 21.07 | 20.76 | 20.87 | 1,868,632 | +0.05(+0.24%) |
Mar 12, 2024 | 20.71 | 20.97 | 20.64 | 20.82 | 2,520,518 | +0.05(+0.24%) |
Mar 11, 2024 | 19.71 | 20.83 | 19.69 | 20.77 | 4,204,224 | +1.12(+5.72%) |
Mar 08, 2024 | 19.66 | 19.92 | 19.62 | 19.64 | 1,694,939 | +0.01(+0.05%) |
Mar 07, 2024 | 19.92 | 20.17 | 19.59 | 19.63 | 1,920,468 | -0.21(-1.05%) |
Mar 06, 2024 | 19.78 | 20.00 | 19.70 | 19.84 | 3,366,288 | +0.16(+0.81%) |
Mar 05, 2024 | 19.61 | 19.89 | 19.55 | 19.68 | 2,011,313 | +0.03(+0.15%) |
Mar 04, 2024 | 19.79 | 20.10 | 19.59 | 19.65 | 1,801,640 | -0.06(-0.30%) |
Mar 01, 2024 | 19.74 | 19.85 | 19.60 | 19.71 | 1,184,104 | -0.07(-0.35%) |
Feb 29, 2024 | 19.97 | 19.97 | 19.62 | 19.78 | 1,981,901 | -0.02(-0.10%) |
Feb 28, 2024 | 19.27 | 19.93 | 19.22 | 19.80 | 2,340,208 | +0.52(+2.68%) |
Feb 27, 2024 | 19.16 | 19.30 | 19.12 | 19.28 | 1,321,976 | +0.16(+0.83%) |
Feb 26, 2024 | 19.14 | 19.22 | 19.05 | 19.13 | 1,503,572 | -0.06(-0.31%) |
Feb 23, 2024 | 19.02 | 19.29 | 18.99 | 19.19 | 1,485,942 | +0.21(+1.10%) |
Feb 22, 2024 | 19.18 | 19.20 | 18.88 | 18.98 | 1,956,143 | -0.17(-0.88%) |
Feb 21, 2024 | 19.08 | 19.29 | 19.00 | 19.15 | 1,654,554 | +0.07(+0.36%) |
Feb 20, 2024 | 19.04 | 19.17 | 18.98 | 19.08 | 1,901,882 | -0.14(-0.72%) |
Feb 16, 2024 | 19.35 | 19.54 | 19.20 | 19.22 | 2,040,351 | -0.19(-0.97%) |
Feb 15, 2024 | 19.37 | 19.48 | 19.26 | 19.40 | 1,689,416 | +0.15(+0.77%) |
Feb 14, 2024 | 19.06 | 19.28 | 19.00 | 19.25 | 1,794,098 | +0.32(+1.71%) |
Feb 13, 2024 | 18.80 | 19.03 | 18.70 | 18.93 | 2,814,048 | -0.19(-0.98%) |
Feb 12, 2024 | 18.88 | 19.30 | 18.85 | 19.12 | 2,157,201 | +0.27(+1.42%) |
Feb 09, 2024 | 18.78 | 18.89 | 18.47 | 18.85 | 2,448,244 | +0.14(+0.74%) |
Feb 08, 2024 | 18.86 | 18.96 | 18.50 | 18.71 | 3,594,323 | -0.13(-0.68%) |
Feb 07, 2024 | 19.27 | 19.30 | 18.82 | 18.84 | 2,479,878 | -0.43(-2.26%) |
Feb 06, 2024 | 19.07 | 19.37 | 19.03 | 19.28 | 2,332,972 | +0.26(+1.35%) |
Feb 05, 2024 | 19.50 | 19.50 | 18.92 | 19.02 | 2,494,638 | -0.56(-2.88%) |
Feb 02, 2024 | 19.69 | 19.77 | 19.54 | 19.58 | 2,523,687 | -0.16(-0.80%) |
Feb 01, 2024 | 19.59 | 19.80 | 19.28 | 19.74 | 2,967,980 | +0.13(+0.66%) |
Jan 31, 2024 | 19.96 | 20.03 | 19.58 | 19.61 | 2,124,140 | -0.38(-1.88%) |
Jan 30, 2024 | 19.85 | 20.02 | 19.81 | 19.99 | 1,651,720 | +0.11(+0.55%) |
Jan 29, 2024 | 19.72 | 19.92 | 19.72 | 19.88 | 1,679,848 | +0.05(+0.25%) |
Jan 26, 2024 | 19.68 | 19.85 | 19.63 | 19.83 | 1,518,305 | +0.20(+1.01%) |
Jan 25, 2024 | 19.75 | 19.79 | 19.50 | 19.63 | 1,502,817 | +0.05(+0.25%) |
Jan 24, 2024 | 19.74 | 19.78 | 19.54 | 19.58 | 1,951,927 | +0.01(+0.05%) |
Jan 23, 2024 | 19.69 | 19.76 | 19.54 | 19.57 | 1,800,357 | -0.09(-0.45%) |
Jan 22, 2024 | 19.58 | 19.77 | 19.56 | 19.66 | 1,905,367 | +0.22(+1.12%) |
Jan 19, 2024 | 19.15 | 19.45 | 19.04 | 19.45 | 1,277,754 | +0.40(+2.08%) |
Jan 18, 2024 | 19.07 | 19.07 | 18.83 | 19.05 | 1,178,831 | +0.14(+0.73%) |
Jan 17, 2024 | 18.78 | 18.96 | 18.76 | 18.91 | 2,054,009 | -0.08(-0.42%) |
Jan 16, 2024 | 19.14 | 19.13 | 18.95 | 18.99 | 1,298,357 | -0.16(-0.83%) |
Jan 12, 2024 | 19.18 | 19.25 | 19.03 | 19.15 | 1,528,589 | +0.16(+0.83%) |
Jan 11, 2024 | 19.05 | 19.12 | 18.85 | 18.99 | 1,673,792 | -0.15(-0.77%) |
Jan 10, 2024 | 19.00 | 19.17 | 19.00 | 19.14 | 924,812 | +0.19(+0.99%) |
Jan 09, 2024 | 19.13 | 19.15 | 18.88 | 18.95 | 1,518,088 | -0.33(-1.69%) |
Jan 08, 2024 | 19.15 | 19.32 | 19.10 | 19.28 | 1,433,155 | +0.21(+1.09%) |
Jan 05, 2024 | 19.06 | 19.40 | 19.06 | 19.07 | 2,086,379 | +0.00(+0.00%) |
Jan 04, 2024 | 18.89 | 19.15 | 18.89 | 19.07 | 1,603,272 | +0.15(+0.78%) |
Jan 03, 2024 | 18.94 | 19.11 | 18.83 | 18.92 | 1,328,462 | -0.19(-0.98%) |
Jan 02, 2024 | 18.93 | 19.14 | 18.85 | 19.11 | 1,650,893 | +0.04(+0.21%) |
Dec 29, 2023 | 19.26 | 19.29 | 19.06 | 19.07 | 1,491,447 | -0.18(-0.92%) |
Dec 28, 2023 | 19.18 | 19.33 | 19.16 | 19.25 | 941,656 | -0.01(-0.05%) |
Dec 27, 2023 | 19.26 | 19.32 | 19.19 | 19.26 | 1,246,514 | +0.03(+0.15%) |
Dec 26, 2023 | 19.22 | 19.38 | 19.20 | 19.23 | 1,577,182 | -0.01(-0.05%) |
Dec 22, 2023 | 19.21 | 19.38 | 19.18 | 19.24 | 1,109,163 | +0.08(+0.41%) |
Dec 21, 2023 | 19.09 | 19.19 | 18.94 | 19.16 | 1,479,929 | +0.17(+0.88%) |
Dec 20, 2023 | 19.06 | 19.41 | 18.98 | 18.99 | 1,605,542 | -0.12(-0.62%) |
Dec 19, 2023 | 18.73 | 19.19 | 18.71 | 19.11 | 1,663,368 | +0.40(+2.11%) |
Dec 18, 2023 | 18.83 | 19.05 | 18.61 | 18.71 | 1,901,233 | -0.03(-0.16%) |
Dec 15, 2023 | 18.95 | 19.01 | 18.67 | 18.74 | 4,946,206 | -0.23(-1.20%) |
Dec 14, 2023 | 18.63 | 19.06 | 18.56 | 18.97 | 2,693,506 | +0.49(+2.68%) |
Dec 13, 2023 | 18.17 | 18.54 | 18.17 | 18.48 | 3,371,769 | +0.38(+2.08%) |
Dec 12, 2023 | 17.98 | 18.22 | 17.95 | 18.10 | 1,983,291 | +0.09(+0.49%) |
Dec 11, 2023 | 17.83 | 18.09 | 17.83 | 18.01 | 1,884,880 | +0.14(+0.77%) |
Dec 08, 2023 | 17.52 | 17.89 | 17.52 | 17.87 | 1,604,923 | +0.33(+1.86%) |
Dec 07, 2023 | 17.31 | 17.55 | 17.22 | 17.55 | 1,444,555 | +0.28(+1.60%) |
Dec 06, 2023 | 17.31 | 17.62 | 17.23 | 17.27 | 1,915,327 | -0.13(-0.74%) |
Dec 05, 2023 | 17.63 | 17.74 | 17.39 | 17.40 | 1,493,528 | -0.33(-1.84%) |
Dec 04, 2023 | 17.48 | 17.75 | 17.48 | 17.73 | 1,526,212 | +0.20(+1.13%) |