Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.08 | 20.10 | 19.98 | 20.10 | 28,799 | +0.08(+0.41%) |
May 30, 2024 | 20.01 | 20.07 | 20.01 | 20.02 | 17,066 | -0.01(-0.07%) |
May 29, 2024 | 20.03 | 20.20 | 20.02 | 20.03 | 16,586 | -0.04(-0.19%) |
May 28, 2024 | 20.13 | 20.13 | 20.06 | 20.07 | 46,093 | +0.00(+0.00%) |
May 24, 2024 | 20.09 | 20.09 | 20.05 | 20.07 | 26,330 | -0.00(-0.00%) |
May 23, 2024 | 20.12 | 20.12 | 20.05 | 20.07 | 10,711 | +0.00(+0.00%) |
May 22, 2024 | 20.12 | 20.12 | 20.05 | 20.07 | 18,277 | +0.01(+0.03%) |
May 21, 2024 | 20.07 | 20.07 | 20.06 | 20.07 | 18,446 | +0.01(+0.05%) |
May 20, 2024 | 20.07 | 20.07 | 20.04 | 20.05 | 23,025 | +0.01(+0.05%) |
May 17, 2024 | 20.05 | 20.07 | 20.00 | 20.05 | 27,128 | -0.02(-0.12%) |
May 16, 2024 | 20.09 | 20.09 | 20.02 | 20.07 | 62,712 | +0.04(+0.22%) |
May 15, 2024 | 20.12 | 20.12 | 20.00 | 20.02 | 35,860 | -0.03(-0.16%) |
May 14, 2024 | 20.04 | 20.06 | 20.03 | 20.06 | 9,695 | +0.02(+0.09%) |
May 13, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 18,422 | -0.00(-0.02%) |
May 10, 2024 | 20.06 | 20.06 | 20.04 | 20.04 | 10,915 | +0.00(+0.02%) |
May 09, 2024 | 20.04 | 20.06 | 20.02 | 20.04 | 19,607 | +0.00(+0.02%) |
May 08, 2024 | 20.05 | 20.05 | 20.02 | 20.03 | 15,314 | +0.01(+0.07%) |
May 07, 2024 | 20.08 | 20.08 | 20.01 | 20.02 | 18,773 | -0.00(-0.02%) |
May 06, 2024 | 19.99 | 20.03 | 19.98 | 20.02 | 25,400 | +0.01(+0.04%) |
May 03, 2024 | 19.99 | 20.19 | 19.95 | 20.02 | 20,991 | +0.05(+0.24%) |
May 02, 2024 | 19.98 | 19.98 | 19.97 | 19.97 | 14,710 | +0.02(+0.12%) |
May 01, 2024 | 19.92 | 19.99 | 19.92 | 19.94 | 25,696 | -0.01(-0.07%) |
Apr 30, 2024 | 19.97 | 20.00 | 19.92 | 19.96 | 46,597 | +0.01(+0.07%) |
Apr 29, 2024 | 19.98 | 19.98 | 19.92 | 19.94 | 20,762 | +0.03(+0.15%) |
Apr 26, 2024 | 19.93 | 19.94 | 19.89 | 19.91 | 6,264 | +0.03(+0.17%) |
Apr 25, 2024 | 19.85 | 19.91 | 19.77 | 19.88 | 18,394 | -0.01(-0.07%) |
Apr 24, 2024 | 19.91 | 19.93 | 19.84 | 19.89 | 17,907 | +0.02(+0.12%) |
Apr 23, 2024 | 19.86 | 19.91 | 19.81 | 19.87 | 9,669 | +0.07(+0.35%) |
Apr 22, 2024 | 19.60 | 19.82 | 19.60 | 19.80 | 22,369 | +0.31(+1.62%) |
Apr 19, 2024 | 19.60 | 19.64 | 19.43 | 19.49 | 31,618 | -0.15(-0.75%) |
Apr 18, 2024 | 19.59 | 19.70 | 19.59 | 19.63 | 13,201 | +0.01(+0.05%) |
Apr 17, 2024 | 19.72 | 19.72 | 19.54 | 19.62 | 20,085 | -0.01(-0.05%) |
Apr 16, 2024 | 19.83 | 19.83 | 19.58 | 19.63 | 137,111 | -0.13(-0.68%) |
Apr 15, 2024 | 19.78 | 19.78 | 19.71 | 19.77 | 16,534 | +0.03(+0.17%) |
Apr 12, 2024 | 19.75 | 19.78 | 19.70 | 19.73 | 16,761 | -0.02(-0.09%) |
Apr 11, 2024 | 19.77 | 19.77 | 19.73 | 19.75 | 28,915 | +0.01(+0.03%) |
Apr 10, 2024 | 19.71 | 19.76 | 19.71 | 19.75 | 9,026 | -0.00(-0.02%) |
Apr 09, 2024 | 19.71 | 19.76 | 19.70 | 19.75 | 33,511 | -0.01(-0.05%) |
Apr 08, 2024 | 19.72 | 19.77 | 19.72 | 19.76 | 6,482 | +0.03(+0.17%) |
Apr 05, 2024 | 19.72 | 19.74 | 19.69 | 19.73 | 34,968 | +0.02(+0.10%) |
Apr 04, 2024 | 19.73 | 19.75 | 19.71 | 19.71 | 12,945 | -0.01(-0.07%) |
Apr 03, 2024 | 19.75 | 19.75 | 19.71 | 19.72 | 18,930 | +0.00(+0.01%) |
Apr 02, 2024 | 19.73 | 19.73 | 19.69 | 19.72 | 9,698 | -0.00(-0.01%) |
Apr 01, 2024 | 19.79 | 19.79 | 19.70 | 19.72 | 28,379 | +0.02(+0.10%) |
Mar 28, 2024 | 19.67 | 19.71 | 19.65 | 19.70 | 26,966 | +0.00(+0.01%) |
Mar 27, 2024 | 19.69 | 19.71 | 19.69 | 19.70 | 14,709 | +0.02(+0.11%) |
Mar 26, 2024 | 19.70 | 19.71 | 19.63 | 19.68 | 15,012 | +0.00(+0.01%) |
Mar 25, 2024 | 19.66 | 19.70 | 19.66 | 19.68 | 11,942 | +0.02(+0.09%) |
Mar 22, 2024 | 19.63 | 19.67 | 19.58 | 19.66 | 6,197 | +0.03(+0.14%) |
Mar 21, 2024 | 19.58 | 19.64 | 19.58 | 19.63 | 7,773 | +0.05(+0.25%) |
Mar 20, 2024 | 19.61 | 19.61 | 19.54 | 19.58 | 9,400 | +0.01(+0.04%) |
Mar 19, 2024 | 19.54 | 19.60 | 19.53 | 19.58 | 12,922 | +0.00(+0.02%) |
Mar 18, 2024 | 19.51 | 19.59 | 19.50 | 19.57 | 16,340 | +0.06(+0.29%) |
Mar 15, 2024 | 19.55 | 19.55 | 19.49 | 19.52 | 6,857 | -0.01(-0.06%) |
Mar 14, 2024 | 19.58 | 19.58 | 19.52 | 19.53 | 8,083 | -0.04(-0.20%) |
Mar 13, 2024 | 19.56 | 19.58 | 19.50 | 19.57 | 7,654 | +0.02(+0.10%) |
Mar 12, 2024 | 19.55 | 19.57 | 19.49 | 19.55 | 7,077 | +0.08(+0.40%) |
Mar 11, 2024 | 19.43 | 19.51 | 19.43 | 19.47 | 13,893 | -0.00(-0.03%) |
Mar 08, 2024 | 19.44 | 19.47 | 19.44 | 19.47 | 1,246 | +0.00(+0.03%) |
Mar 07, 2024 | 19.54 | 19.54 | 19.44 | 19.47 | 15,186 | +0.02(+0.10%) |
Mar 06, 2024 | 19.42 | 19.51 | 19.42 | 19.45 | 15,503 | +0.00(+0.00%) |
Mar 05, 2024 | 19.41 | 19.47 | 19.41 | 19.45 | 3,122 | -0.02(-0.10%) |
Mar 04, 2024 | 19.46 | 19.49 | 19.42 | 19.47 | 3,662 | +0.03(+0.13%) |
Mar 01, 2024 | 19.47 | 19.47 | 19.41 | 19.44 | 8,312 | +0.01(+0.07%) |
Feb 29, 2024 | 19.46 | 19.47 | 19.40 | 19.43 | 7,491 | -0.01(-0.04%) |
Feb 28, 2024 | 19.44 | 19.45 | 19.41 | 19.44 | 6,881 | +0.02(+0.10%) |
Feb 27, 2024 | 19.42 | 19.45 | 19.38 | 19.42 | 34,162 | +0.02(+0.09%) |
Feb 26, 2024 | 19.41 | 19.46 | 19.36 | 19.40 | 25,309 | +0.00(+0.02%) |
Feb 23, 2024 | 19.42 | 19.42 | 19.38 | 19.40 | 15,877 | +0.03(+0.17%) |
Feb 22, 2024 | 19.39 | 19.39 | 19.34 | 19.36 | 12,213 | +0.03(+0.18%) |
Feb 21, 2024 | 19.33 | 19.34 | 19.30 | 19.33 | 19,545 | -0.00(-0.02%) |
Feb 20, 2024 | 19.32 | 19.36 | 19.30 | 19.33 | 7,765 | +0.04(+0.20%) |
Feb 16, 2024 | 19.31 | 19.34 | 19.28 | 19.29 | 8,443 | +0.01(+0.05%) |
Feb 15, 2024 | 19.29 | 19.33 | 19.27 | 19.29 | 7,284 | +0.00(+0.01%) |
Feb 14, 2024 | 19.30 | 19.34 | 19.27 | 19.28 | 4,120 | -0.01(-0.03%) |
Feb 13, 2024 | 19.33 | 19.38 | 19.28 | 19.29 | 9,456 | -0.02(-0.12%) |
Feb 12, 2024 | 19.32 | 19.35 | 19.29 | 19.31 | 12,387 | +0.00(+0.02%) |
Feb 09, 2024 | 19.34 | 19.34 | 19.31 | 19.31 | 10,525 | +0.00(+0.00%) |
Feb 08, 2024 | 19.32 | 19.33 | 19.25 | 19.31 | 12,341 | +0.04(+0.20%) |
Feb 07, 2024 | 19.28 | 19.28 | 19.22 | 19.27 | 1,778 | -0.01(-0.04%) |
Feb 06, 2024 | 19.30 | 19.30 | 19.27 | 19.28 | 2,860 | -0.00(-0.00%) |
Feb 05, 2024 | 19.18 | 19.28 | 19.18 | 19.28 | 2,908 | +0.13(+0.68%) |
Feb 02, 2024 | 19.24 | 19.24 | 19.11 | 19.15 | 10,020 | -0.11(-0.59%) |
Feb 01, 2024 | 19.21 | 19.29 | 19.21 | 19.26 | 10,279 | +0.04(+0.20%) |
Jan 31, 2024 | 19.08 | 19.22 | 19.08 | 19.22 | 13,987 | +0.18(+0.96%) |
Jan 30, 2024 | 19.03 | 19.06 | 19.02 | 19.04 | 4,258 | +0.04(+0.19%) |
Jan 29, 2024 | 19.15 | 19.15 | 19.00 | 19.00 | 10,800 | -0.09(-0.46%) |
Jan 26, 2024 | 19.11 | 19.13 | 19.03 | 19.09 | 4,351 | +0.03(+0.16%) |
Jan 25, 2024 | 19.09 | 19.14 | 19.01 | 19.06 | 28,319 | -0.06(-0.33%) |
Jan 24, 2024 | 19.01 | 19.12 | 18.92 | 19.12 | 35,389 | -0.02(-0.13%) |
Jan 23, 2024 | 19.13 | 19.17 | 19.13 | 19.15 | 12,509 | +0.06(+0.30%) |
Jan 22, 2024 | 19.08 | 19.11 | 18.99 | 19.09 | 7,891 | -0.00(-0.01%) |
Jan 19, 2024 | 19.22 | 19.22 | 19.06 | 19.09 | 12,667 | -0.11(-0.59%) |
Jan 18, 2024 | 19.20 | 19.24 | 19.17 | 19.20 | 18,101 | -0.00(-0.02%) |
Jan 17, 2024 | 19.18 | 19.22 | 19.16 | 19.21 | 14,087 | +0.02(+0.13%) |
Jan 16, 2024 | 19.19 | 19.20 | 19.16 | 19.18 | 3,532 | -0.01(-0.03%) |
Jan 12, 2024 | 19.19 | 19.19 | 19.13 | 19.19 | 11,046 | +0.01(+0.08%) |
Jan 11, 2024 | 19.15 | 19.19 | 19.11 | 19.17 | 42,747 | -0.01(-0.05%) |
Jan 10, 2024 | 19.18 | 19.21 | 19.15 | 19.18 | 27,641 | -0.01(-0.05%) |
Jan 09, 2024 | 19.19 | 19.20 | 19.17 | 19.19 | 11,814 | +0.00(+0.00%) |
Jan 08, 2024 | 19.20 | 19.20 | 19.18 | 19.19 | 7,281 | +0.02(+0.12%) |
Jan 05, 2024 | 19.18 | 19.19 | 19.15 | 19.17 | 3,133 | +0.02(+0.12%) |
Jan 04, 2024 | 19.15 | 19.16 | 19.13 | 19.14 | 12,899 | -0.01(-0.05%) |
Jan 03, 2024 | 19.15 | 19.17 | 19.14 | 19.15 | 2,711 | -0.00(-0.00%) |
Jan 02, 2024 | 19.16 | 19.16 | 19.15 | 19.15 | 3,690 | +0.04(+0.20%) |
Dec 29, 2023 | 19.14 | 19.14 | 19.12 | 19.12 | 2,008 | -0.00(-0.03%) |
Dec 28, 2023 | 19.11 | 19.15 | 19.10 | 19.12 | 1,927 | -0.00(-0.02%) |
Dec 27, 2023 | 19.13 | 19.14 | 19.13 | 19.13 | 2,110 | +0.03(+0.15%) |
Dec 26, 2023 | 19.10 | 19.15 | 19.08 | 19.10 | 3,409 | -0.02(-0.10%) |
Dec 22, 2023 | 19.13 | 19.14 | 19.09 | 19.12 | 4,425 | +0.01(+0.05%) |
Dec 21, 2023 | 19.13 | 19.13 | 19.08 | 19.11 | 8,571 | +0.00(+0.02%) |
Dec 20, 2023 | 19.04 | 19.13 | 19.03 | 19.10 | 14,252 | +0.04(+0.22%) |
Dec 19, 2023 | 19.10 | 19.10 | 19.03 | 19.06 | 7,592 | -0.01(-0.04%) |
Dec 18, 2023 | 19.08 | 19.09 | 19.02 | 19.07 | 22,145 | +0.03(+0.15%) |
Dec 15, 2023 | 19.06 | 19.09 | 19.02 | 19.04 | 30,535 | +0.03(+0.14%) |
Dec 14, 2023 | 18.97 | 19.03 | 18.95 | 19.01 | 7,812 | +0.01(+0.08%) |
Dec 13, 2023 | 19.08 | 19.09 | 18.99 | 19.00 | 26,150 | -0.06(-0.33%) |
Dec 12, 2023 | 19.06 | 19.08 | 19.04 | 19.06 | 8,113 | +0.01(+0.07%) |
Dec 11, 2023 | 19.06 | 19.07 | 19.02 | 19.05 | 4,293 | +0.01(+0.07%) |
Dec 08, 2023 | 19.04 | 19.07 | 19.03 | 19.03 | 2,507 | -0.01(-0.05%) |
Dec 07, 2023 | 19.05 | 19.05 | 19.02 | 19.04 | 11,514 | -0.02(-0.10%) |
Dec 06, 2023 | 19.01 | 19.06 | 19.01 | 19.06 | 8,227 | +0.03(+0.17%) |
Dec 05, 2023 | 19.05 | 19.05 | 18.99 | 19.03 | 11,278 | -0.00(-0.02%) |
Dec 04, 2023 | 19.05 | 19.05 | 18.99 | 19.03 | 104,547 | +0.06(+0.32%) |
Dec 01, 2023 | 19.02 | 19.02 | 18.95 | 18.97 | 16,555 | -0.01(-0.08%) |
Nov 30, 2023 | 19.01 | 19.03 | 18.99 | 18.99 | 13,877 | -0.01(-0.05%) |
Nov 29, 2023 | 18.98 | 19.00 | 18.96 | 19.00 | 5,623 | +0.02(+0.09%) |
Nov 28, 2023 | 19.01 | 19.01 | 18.95 | 18.98 | 37,371 | +0.02(+0.08%) |
Nov 27, 2023 | 18.99 | 18.99 | 18.95 | 18.96 | 11,059 | +0.02(+0.10%) |
Nov 24, 2023 | 18.89 | 18.96 | 18.89 | 18.94 | 7,910 | +0.01(+0.06%) |
Nov 22, 2023 | 18.96 | 18.96 | 18.92 | 18.93 | 7,116 | -0.01(-0.03%) |
Nov 21, 2023 | 18.95 | 18.95 | 18.92 | 18.94 | 5,122 | +0.00(+0.02%) |
Nov 20, 2023 | 18.99 | 18.99 | 18.93 | 18.93 | 10,613 | -0.00(-0.02%) |
Nov 17, 2023 | 19.00 | 19.00 | 18.93 | 18.94 | 17,583 | -0.00(-0.02%) |
Nov 16, 2023 | 19.02 | 19.02 | 18.92 | 18.94 | 53,153 | +0.02(+0.11%) |