Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 2,020 | -0.03(-0.15%) |
May 23, 2024 | 20.55 | 20.59 | 20.55 | 20.58 | 362 | -0.05(-0.23%) |
May 22, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.03(-0.13%) |
May 21, 2024 | 20.64 | 20.66 | 20.64 | 20.66 | 418 | +0.04(+0.21%) |
May 20, 2024 | 20.60 | 20.64 | 20.59 | 20.61 | 12,486 | -0.01(-0.05%) |
May 17, 2024 | 20.66 | 20.66 | 20.62 | 20.62 | 2,477 | -0.05(-0.24%) |
May 16, 2024 | 20.70 | 20.70 | 20.65 | 20.67 | 13,544 | -0.03(-0.17%) |
May 15, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.13(+0.65%) |
May 14, 2024 | 20.54 | 20.57 | 20.54 | 20.57 | 325 | +0.06(+0.29%) |
May 13, 2024 | 20.52 | 20.55 | 20.51 | 20.51 | 4,784 | +0.02(+0.07%) |
May 10, 2024 | 20.51 | 20.52 | 20.50 | 20.50 | 2,362 | -0.05(-0.27%) |
May 09, 2024 | 20.51 | 20.57 | 20.51 | 20.55 | 13,536 | +0.05(+0.24%) |
May 08, 2024 | 20.53 | 20.54 | 20.49 | 20.50 | 8,199 | -0.05(-0.27%) |
May 07, 2024 | 20.59 | 20.59 | 20.56 | 20.56 | 1,424 | +0.04(+0.22%) |
May 06, 2024 | 20.47 | 20.51 | 20.46 | 20.51 | 5,870 | +0.04(+0.19%) |
May 03, 2024 | 20.44 | 20.47 | 20.44 | 20.47 | 201 | +0.09(+0.44%) |
May 02, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 424 | +0.09(+0.46%) |
May 01, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | +0.08(+0.41%) |
Apr 30, 2024 | 20.26 | 20.26 | 20.21 | 20.21 | 1,134 | -0.09(-0.43%) |
Apr 29, 2024 | 20.29 | 20.31 | 20.27 | 20.29 | 4,411 | +0.08(+0.40%) |
Apr 26, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 100 | +0.04(+0.19%) |
Apr 25, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | -0.06(-0.31%) |
Apr 24, 2024 | 20.23 | 20.27 | 20.23 | 20.24 | 1,477 | -0.05(-0.22%) |
Apr 23, 2024 | 20.30 | 20.32 | 20.28 | 20.28 | 3,101 | +0.03(+0.14%) |
Apr 22, 2024 | 20.28 | 20.29 | 20.26 | 20.26 | 1,129 | +0.02(+0.12%) |
Apr 19, 2024 | 20.22 | 20.25 | 20.22 | 20.23 | 1,078 | +0.03(+0.13%) |
Apr 18, 2024 | 20.20 | 20.23 | 20.18 | 20.21 | 1,347 | -0.05(-0.26%) |
Apr 17, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 73 | +0.09(+0.45%) |
Apr 16, 2024 | 20.20 | 20.20 | 20.17 | 20.17 | 5,052 | -0.05(-0.26%) |
Apr 15, 2024 | 20.22 | 20.25 | 20.20 | 20.22 | 15,066 | -0.14(-0.70%) |
Apr 12, 2024 | 20.37 | 20.37 | 20.36 | 20.36 | 689 | +0.06(+0.29%) |
Apr 11, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | -0.02(-0.12%) |
Apr 10, 2024 | 20.41 | 20.42 | 20.32 | 20.33 | 3,687 | -0.26(-1.28%) |
Apr 09, 2024 | 20.57 | 20.59 | 20.54 | 20.59 | 1,350 | +0.09(+0.46%) |
Apr 08, 2024 | 20.49 | 20.53 | 20.47 | 20.50 | 27,570 | -0.05(-0.26%) |
Apr 05, 2024 | 20.57 | 20.59 | 20.54 | 20.55 | 7,209 | -0.07(-0.34%) |
Apr 04, 2024 | 20.61 | 20.62 | 20.61 | 20.62 | 136 | +0.05(+0.26%) |
Apr 03, 2024 | 20.51 | 20.58 | 20.51 | 20.57 | 3,812 | +0.01(+0.03%) |
Apr 02, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 306 | -0.03(-0.15%) |
Apr 01, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 82 | -0.16(-0.76%) |
Mar 28, 2024 | 20.77 | 20.77 | 20.70 | 20.75 | 39,858 | +0.02(+0.08%) |
Mar 27, 2024 | 20.68 | 20.74 | 20.67 | 20.73 | 43,283 | +0.04(+0.20%) |
Mar 26, 2024 | 20.68 | 20.69 | 20.66 | 20.69 | 21,196 | +0.01(+0.05%) |
Mar 25, 2024 | 20.67 | 20.68 | 20.66 | 20.68 | 4,498 | -0.01(-0.05%) |
Mar 22, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 30,227 | +0.07(+0.34%) |
Mar 21, 2024 | 20.69 | 20.69 | 20.61 | 20.62 | 96,918 | +0.03(+0.13%) |
Mar 20, 2024 | 20.60 | 20.63 | 20.59 | 20.60 | 6,327 | +0.04(+0.18%) |
Mar 19, 2024 | 20.57 | 20.58 | 20.54 | 20.56 | 6,990 | +0.02(+0.10%) |
Mar 18, 2024 | 20.57 | 20.57 | 20.53 | 20.54 | 828 | -0.00(-0.01%) |
Mar 15, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 101 | -0.01(-0.04%) |
Mar 14, 2024 | 20.59 | 20.59 | 20.54 | 20.55 | 1,937 | -0.13(-0.62%) |
Mar 13, 2024 | 20.71 | 20.71 | 20.62 | 20.68 | 22,918 | -0.02(-0.10%) |
Mar 12, 2024 | 20.70 | 20.72 | 20.69 | 20.70 | 4,445 | -0.08(-0.38%) |
Mar 11, 2024 | 20.81 | 20.81 | 20.78 | 20.78 | 532 | -0.03(-0.13%) |
Mar 08, 2024 | 20.81 | 20.81 | 20.78 | 20.80 | 17,877 | +0.04(+0.21%) |
Mar 07, 2024 | 20.78 | 20.78 | 20.74 | 20.76 | 6,744 | +0.02(+0.12%) |
Mar 06, 2024 | 20.74 | 20.78 | 20.73 | 20.74 | 4,511 | +0.03(+0.16%) |
Mar 05, 2024 | 20.70 | 20.71 | 20.69 | 20.70 | 2,793 | +0.09(+0.43%) |
Mar 04, 2024 | 20.59 | 20.63 | 20.59 | 20.61 | 22,986 | +0.00(+0.01%) |
Mar 01, 2024 | 20.60 | 20.78 | 20.17 | 20.61 | 47,545 | +0.06(+0.30%) |
Feb 29, 2024 | 20.57 | 20.57 | 20.54 | 20.55 | 10,466 | +0.05(+0.22%) |
Feb 28, 2024 | 20.50 | 20.51 | 20.50 | 20.50 | 8,714 | +0.04(+0.22%) |
Feb 27, 2024 | 20.50 | 21.85 | 20.45 | 20.46 | 41,950 | -0.04(-0.19%) |
Feb 26, 2024 | 20.53 | 20.54 | 20.50 | 20.50 | 2,942 | -0.02(-0.12%) |
Feb 23, 2024 | 20.54 | 20.55 | 20.52 | 20.52 | 654 | +0.09(+0.42%) |
Feb 22, 2024 | 20.45 | 20.48 | 20.43 | 20.44 | 5,047 | -0.03(-0.15%) |
Feb 21, 2024 | 20.54 | 20.54 | 20.46 | 20.47 | 5,702 | -0.07(-0.34%) |
Feb 20, 2024 | 20.53 | 20.55 | 20.51 | 20.54 | 2,198 | +0.05(+0.24%) |
Feb 16, 2024 | 20.48 | 21.57 | 20.48 | 20.49 | 11,961 | -0.06(-0.29%) |
Feb 15, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.06(+0.29%) |
Feb 14, 2024 | 20.53 | 20.53 | 20.49 | 20.49 | 3,402 | +0.05(+0.27%) |
Feb 13, 2024 | 20.55 | 20.55 | 20.44 | 20.44 | 2,461 | -0.21(-1.00%) |
Feb 12, 2024 | 20.58 | 20.66 | 20.50 | 20.64 | 915 | +0.01(+0.07%) |
Feb 09, 2024 | 20.62 | 20.64 | 20.62 | 20.63 | 3,407 | +0.01(+0.07%) |
Feb 08, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 14 | -0.05(-0.24%) |
Feb 07, 2024 | 20.67 | 20.73 | 20.66 | 20.66 | 5,708 | -0.05(-0.23%) |
Feb 06, 2024 | 20.67 | 20.73 | 20.67 | 20.71 | 7,882 | +0.11(+0.54%) |
Feb 05, 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 4,490 | -0.18(-0.88%) |
Feb 02, 2024 | 20.76 | 20.78 | 20.72 | 20.78 | 20,061 | -0.16(-0.75%) |
Feb 01, 2024 | 20.89 | 20.94 | 20.89 | 20.94 | 214 | +0.13(+0.65%) |
Jan 31, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.09(+0.44%) |
Jan 30, 2024 | 20.71 | 20.71 | 20.68 | 20.71 | 1,317 | +0.02(+0.08%) |
Jan 29, 2024 | 20.66 | 20.70 | 20.66 | 20.70 | 651 | +0.09(+0.43%) |
Jan 26, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 101 | +0.00(+0.00%) |
Jan 25, 2024 | 20.58 | 20.61 | 20.57 | 20.61 | 671 | +0.07(+0.34%) |
Jan 24, 2024 | 20.62 | 20.62 | 20.54 | 20.54 | 2,067 | -0.04(-0.22%) |
Jan 23, 2024 | 20.58 | 20.59 | 20.58 | 20.58 | 712 | -0.05(-0.24%) |
Jan 22, 2024 | 20.65 | 20.66 | 20.62 | 20.63 | 3,578 | +0.06(+0.31%) |
Jan 19, 2024 | 20.58 | 20.58 | 20.55 | 20.57 | 2,185 | -0.02(-0.11%) |
Jan 18, 2024 | 20.57 | 20.60 | 20.57 | 20.59 | 37,504 | -0.02(-0.08%) |
Jan 17, 2024 | 20.61 | 20.62 | 20.61 | 20.61 | 5,238 | -0.07(-0.33%) |
Jan 16, 2024 | 20.73 | 20.73 | 20.68 | 20.68 | 2,352 | -0.11(-0.52%) |
Jan 12, 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 1,276 | +0.06(+0.28%) |
Jan 11, 2024 | 20.67 | 20.73 | 20.67 | 20.73 | 3,219 | +0.09(+0.43%) |
Jan 10, 2024 | 20.67 | 20.67 | 20.64 | 20.64 | 16,947 | -0.03(-0.14%) |
Jan 09, 2024 | 20.68 | 20.69 | 20.67 | 20.67 | 2,175 | -0.01(-0.06%) |
Jan 08, 2024 | 20.68 | 20.74 | 20.67 | 20.68 | 10,363 | +0.07(+0.35%) |
Jan 05, 2024 | 20.63 | 20.63 | 20.61 | 20.61 | 2,506 | -0.07(-0.32%) |
Jan 04, 2024 | 20.68 | 20.71 | 20.65 | 20.67 | 10,780 | -0.08(-0.37%) |
Jan 03, 2024 | 20.74 | 20.79 | 20.74 | 20.75 | 3,957 | +0.01(+0.04%) |
Jan 02, 2024 | 20.75 | 20.76 | 20.74 | 20.74 | 1,779 | -0.06(-0.29%) |
Dec 29, 2023 | 20.82 | 20.83 | 20.80 | 20.80 | 1,783 | -0.04(-0.19%) |
Dec 28, 2023 | 20.89 | 20.89 | 20.84 | 20.84 | 1,588 | -0.06(-0.30%) |
Dec 27, 2023 | 20.82 | 20.92 | 20.82 | 20.91 | 7,621 | +0.17(+0.82%) |
Dec 26, 2023 | 20.74 | 20.77 | 20.74 | 20.74 | 1,345 | +0.01(+0.05%) |
Dec 22, 2023 | 20.76 | 20.77 | 20.72 | 20.73 | 25,747 | -0.02(-0.09%) |
Dec 21, 2023 | 20.76 | 20.76 | 20.74 | 20.75 | 5,391 | +0.01(+0.04%) |
Dec 20, 2023 | 20.70 | 20.74 | 20.68 | 20.74 | 3,475 | +0.08(+0.37%) |
Dec 19, 2023 | 20.67 | 20.69 | 20.65 | 20.66 | 4,292 | +0.01(+0.05%) |
Dec 18, 2023 | 20.65 | 20.67 | 20.65 | 20.65 | 4,868 | -0.06(-0.28%) |
Dec 15, 2023 | 20.69 | 20.73 | 20.69 | 20.71 | 2,987 | +0.03(+0.14%) |
Dec 14, 2023 | 20.67 | 20.71 | 20.67 | 20.68 | 588,089 | +0.17(+0.82%) |
Dec 13, 2023 | 20.36 | 20.51 | 20.36 | 20.51 | 1,789 | +0.22(+1.10%) |
Dec 12, 2023 | 20.27 | 20.29 | 20.27 | 20.29 | 168 | +0.05(+0.24%) |
Dec 11, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 123 | +0.00(+0.00%) |
Dec 08, 2023 | 20.25 | 20.25 | 20.23 | 20.24 | 4,088 | -0.13(-0.62%) |
Dec 07, 2023 | 20.37 | 20.37 | 20.36 | 20.37 | 1,822 | +0.02(+0.10%) |
Dec 06, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.07(+0.33%) |
Dec 05, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.10(+0.51%) |
Dec 04, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 614 | -0.00(-0.02%) |
Dec 01, 2023 | 20.05 | 20.18 | 20.05 | 20.18 | 13,594 | +0.14(+0.68%) |
Nov 30, 2023 | 20.08 | 20.08 | 20.04 | 20.05 | 12,878 | -0.05(-0.27%) |
Nov 29, 2023 | 20.08 | 20.10 | 20.08 | 20.10 | 204 | +0.10(+0.49%) |
Nov 28, 2023 | 19.94 | 20.00 | 19.94 | 20.00 | 1,002 | +0.07(+0.34%) |
Nov 27, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.11(+0.57%) |
Nov 24, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | -0.06(-0.32%) |
Nov 22, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.02(+0.10%) |
Nov 21, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.02(+0.10%) |
Nov 20, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.03(+0.15%) |
Nov 17, 2023 | 19.83 | 19.83 | 19.81 | 19.82 | 1,737 | +0.03(+0.17%) |
Nov 16, 2023 | 19.77 | 19.78 | 19.77 | 19.78 | 817 | +0.09(+0.45%) |
Nov 15, 2023 | 19.69 | 19.69 | 19.67 | 19.69 | 8,902 | -0.09(-0.47%) |
Nov 14, 2023 | 19.78 | 19.79 | 19.78 | 19.79 | 511 | +0.25(+1.28%) |
Nov 13, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 19.60 | 19.60 | 19.54 | 19.54 | 1,635 | +0.02(+0.10%) |
Nov 09, 2023 | 19.64 | 19.64 | 19.51 | 19.52 | 3,845 | -0.16(-0.80%) |