Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 19.07 | 0 | -0.02(-0.10%) | |||
May 29, 2024 | 19.10 | 19.10 | 19.09 | 19.09 | 3,100 | -0.02(-0.10%) |
May 28, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 671 | -0.09(-0.47%) |
May 24, 2024 | 19.20 | 20 | -0.07(-0.36%) | |||
May 23, 2024 | 19.31 | 19.31 | 19.27 | 19.27 | 1,310 | -0.03(-0.16%) |
May 22, 2024 | 19.31 | 19.32 | 19.30 | 19.30 | 3,100 | +0.03(+0.16%) |
May 21, 2024 | 19.31 | 19.32 | 19.27 | 19.27 | 4,808 | -0.03(-0.16%) |
May 16, 2024 | 19.30 | 0 | +0.00(+0.00%) | |||
May 15, 2024 | 19.29 | 19.30 | 19.29 | 19.30 | 3,482 | +0.09(+0.47%) |
May 14, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 1,200 | -0.01(-0.05%) |
May 13, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 1,443 | +0.08(+0.42%) |
May 10, 2024 | 19.20 | 19.20 | 19.14 | 19.14 | 2,722 | -0.08(-0.42%) |
May 09, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 1,220 | +0.00(+0.00%) |
May 08, 2024 | 19.23 | 19.23 | 19.16 | 19.22 | 22,286 | -0.02(-0.10%) |
May 07, 2024 | 19.26 | 19.26 | 19.20 | 19.24 | 2,160 | +0.02(+0.10%) |
May 06, 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 2,847 | +0.03(+0.16%) |
May 03, 2024 | 18.96 | 19.19 | 18.96 | 19.19 | 5,340 | +0.16(+0.84%) |
May 02, 2024 | 18.84 | 19.06 | 18.84 | 19.03 | 912 | +0.02(+0.11%) |
May 01, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 4,889 | +0.01(+0.05%) |
Apr 29, 2024 | 19.00 | 19.00 | 159 | +0.01(+0.05%) | ||
Apr 26, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 1,555 | -0.13(-0.68%) |
Apr 23, 2024 | 19.12 | 0 | +0.08(+0.42%) | |||
Apr 22, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 616 | +0.02(+0.11%) |
Apr 19, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 2,079 | +0.01(+0.05%) |
Apr 17, 2024 | 19.01 | 52 | +0.01(+0.05%) | |||
Apr 16, 2024 | 18.99 | 19.09 | 18.99 | 19.00 | 8,000 | -0.04(-0.21%) |
Apr 15, 2024 | 18.96 | 19.04 | 18.96 | 19.04 | 3,184 | -0.02(-0.10%) |
Apr 12, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 1,010 | -0.02(-0.10%) |
Apr 11, 2024 | 19.11 | 19.11 | 19.08 | 19.08 | 1,010 | -0.12(-0.63%) |
Apr 08, 2024 | 19.20 | 0 | +0.05(+0.26%) | |||
Apr 05, 2024 | 19.23 | 19.23 | 19.14 | 19.15 | 8,701 | -0.10(-0.52%) |
Apr 04, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | +0.03(+0.16%) |
Apr 03, 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 3,000 | +0.02(+0.10%) |
Apr 02, 2024 | 19.01 | 19.20 | 19.01 | 19.20 | 2,606 | -0.03(-0.16%) |
Apr 01, 2024 | 19.26 | 19.26 | 19.23 | 19.23 | 335 | +0.01(+0.05%) |
Mar 27, 2024 | 19.22 | 0 | +0.02(+0.10%) | |||
Mar 26, 2024 | 19.26 | 19.26 | 19.20 | 19.20 | 3,300 | -0.05(-0.26%) |
Mar 25, 2024 | 19.46 | 19.46 | 19.25 | 19.25 | 6,300 | -0.03(-0.16%) |
Mar 22, 2024 | 19.27 | 19.28 | 19.27 | 19.28 | 7,133 | -0.02(-0.10%) |
Mar 20, 2024 | 19.30 | 0 | +0.03(+0.16%) | |||
Mar 19, 2024 | 19.26 | 19.27 | 19.26 | 19.27 | 4,900 | +0.03(+0.16%) |
Mar 18, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 2,300 | +0.01(+0.05%) |
Mar 14, 2024 | 19.23 | 20 | -0.07(-0.36%) | |||
Mar 13, 2024 | 19.22 | 19.30 | 19.22 | 19.30 | 3,100 | +0.00(+0.00%) |
Mar 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 100 | +0.00(+0.00%) |
Mar 11, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 716 | +0.01(+0.05%) |
Mar 08, 2024 | 19.27 | 19.29 | 19.25 | 19.29 | 1,227 | +0.03(+0.16%) |
Mar 07, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 2,000 | +0.05(+0.26%) |
Mar 05, 2024 | 19.21 | 0 | +0.04(+0.21%) | |||
Mar 04, 2024 | 19.09 | 19.17 | 19.09 | 19.17 | 5,009 | +0.07(+0.37%) |
Mar 01, 2024 | 19.05 | 19.17 | 19.05 | 19.10 | 4,400 | +0.04(+0.21%) |
Feb 29, 2024 | 19.15 | 19.15 | 19.06 | 19.06 | 1,610 | -0.05(-0.26%) |
Feb 28, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 2,600 | -0.01(-0.05%) |
Feb 27, 2024 | 19.08 | 19.12 | 19.08 | 19.12 | 2,900 | -0.03(-0.16%) |
Feb 26, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 1,300 | -0.03(-0.16%) |
Feb 23, 2024 | 19.17 | 19.19 | 19.17 | 19.18 | 4,348 | -0.06(-0.31%) |
Feb 22, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 3,100 | +0.03(+0.16%) |
Feb 21, 2024 | 19.20 | 19.21 | 19.20 | 19.21 | 1,300 | +0.01(+0.05%) |
Feb 20, 2024 | 19.09 | 19.20 | 19.09 | 19.20 | 2,340 | +0.02(+0.10%) |
Feb 16, 2024 | 19.18 | 0 | +0.02(+0.10%) | |||
Feb 15, 2024 | 19.20 | 19.21 | 19.16 | 19.16 | 3,126 | +0.03(+0.16%) |
Feb 14, 2024 | 19.08 | 19.17 | 19.08 | 19.13 | 6,000 | +0.00(+0.00%) |
Feb 13, 2024 | 19.15 | 19.15 | 19.13 | 19.13 | 2,905 | -0.11(-0.57%) |
Feb 12, 2024 | 19.26 | 19.26 | 19.24 | 19.24 | 3,008 | -0.01(-0.05%) |
Feb 09, 2024 | 19.24 | 19.25 | 19.24 | 19.25 | 3,100 | +0.02(+0.10%) |
Feb 08, 2024 | 19.21 | 19.24 | 19.20 | 19.23 | 21,514 | -0.02(-0.10%) |
Feb 07, 2024 | 19.18 | 19.25 | 19.18 | 19.25 | 3,900 | +0.02(+0.10%) |
Feb 06, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 3,700 | +0.05(+0.26%) |
Feb 05, 2024 | 19.41 | 19.41 | 19.13 | 19.18 | 7,400 | -0.04(-0.21%) |
Feb 02, 2024 | 19.21 | 19.27 | 19.21 | 19.22 | 6,500 | -0.05(-0.26%) |
Feb 01, 2024 | 19.35 | 19.35 | 19.27 | 19.27 | 1,900 | +0.02(+0.10%) |
Jan 31, 2024 | 19.26 | 19.30 | 19.21 | 19.25 | 3,840 | -0.01(-0.05%) |
Jan 30, 2024 | 19.21 | 19.28 | 19.21 | 19.26 | 12,750 | +0.01(+0.05%) |
Jan 29, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 2,805 | +0.02(+0.10%) |
Jan 26, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 2,000 | +0.01(+0.05%) |
Jan 25, 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 3,700 | +0.00(+0.00%) |
Jan 24, 2024 | 19.27 | 19.27 | 19.22 | 19.22 | 200 | -0.03(-0.16%) |
Jan 23, 2024 | 19.07 | 19.26 | 19.07 | 19.25 | 1,440 | -0.05(-0.26%) |
Jan 22, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 650 | +0.06(+0.31%) |
Jan 19, 2024 | 19.16 | 19.24 | 19.16 | 19.24 | 3,851 | +0.02(+0.10%) |
Jan 18, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 2,500 | +0.04(+0.21%) |
Jan 17, 2024 | 19.23 | 19.24 | 19.18 | 19.18 | 500 | -0.12(-0.62%) |
Jan 16, 2024 | 19.32 | 19.32 | 19.25 | 19.30 | 3,030 | -0.11(-0.57%) |
Jan 15, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 2,400 | +0.11(+0.57%) |
Jan 12, 2024 | 19.37 | 19.38 | 19.30 | 19.30 | 5,200 | -0.02(-0.10%) |
Jan 11, 2024 | 19.41 | 19.41 | 19.30 | 19.32 | 4,750 | +0.01(+0.05%) |
Jan 10, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 2,901 | +0.04(+0.21%) |
Jan 09, 2024 | 19.25 | 19.27 | 19.25 | 19.27 | 4,900 | +0.08(+0.42%) |
Jan 08, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 500 | +0.05(+0.26%) |
Jan 05, 2024 | 19.19 | 19.19 | 19.14 | 19.14 | 2,890 | -0.04(-0.21%) |
Jan 04, 2024 | 19.01 | 19.19 | 19.01 | 19.18 | 2,820 | -0.04(-0.21%) |
Jan 03, 2024 | 19.23 | 19.24 | 19.21 | 19.22 | 805 | -0.08(-0.41%) |
Jan 02, 2024 | 19.34 | 19.34 | 19.30 | 19.30 | 10,630 | -0.06(-0.31%) |
Dec 28, 2023 | 19.36 | 0 | -0.08(-0.41%) | |||
Dec 27, 2023 | 19.38 | 19.44 | 19.38 | 19.44 | 5,614 | +0.06(+0.31%) |
Dec 21, 2023 | 19.38 | 0 | -0.01(-0.05%) | |||
Dec 20, 2023 | 19.37 | 19.39 | 19.37 | 19.39 | 2,448 | +0.04(+0.21%) |
Dec 19, 2023 | 19.35 | 19.36 | 19.35 | 19.35 | 6,900 | +0.04(+0.21%) |
Dec 18, 2023 | 19.44 | 19.44 | 19.31 | 19.31 | 2,850 | -0.05(-0.26%) |
Dec 15, 2023 | 19.23 | 19.37 | 19.23 | 19.36 | 3,200 | +0.06(+0.31%) |
Dec 14, 2023 | 19.02 | 19.30 | 19.02 | 19.30 | 4,097 | +0.28(+1.47%) |
Dec 13, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 2,500 | +0.06(+0.32%) |
Dec 12, 2023 | 18.95 | 18.96 | 18.95 | 18.96 | 3,377 | +0.04(+0.21%) |
Dec 11, 2023 | 18.91 | 18.92 | 18.91 | 18.92 | 2,181 | -0.05(-0.26%) |
Dec 08, 2023 | 18.77 | 18.97 | 18.77 | 18.97 | 1,960 | -0.06(-0.32%) |
Dec 07, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 400 | +0.00(+0.00%) |
Dec 06, 2023 | 19.02 | 19.03 | 19.01 | 19.03 | 4,184 | +0.06(+0.32%) |
Dec 05, 2023 | 18.92 | 18.97 | 18.92 | 18.97 | 2,442 | +0.11(+0.58%) |
Dec 04, 2023 | 18.92 | 18.92 | 18.86 | 18.86 | 1,957 | -0.01(-0.05%) |
Dec 01, 2023 | 18.69 | 18.89 | 18.69 | 18.87 | 4,428 | +0.03(+0.16%) |
Nov 30, 2023 | 18.83 | 18.84 | 18.78 | 18.84 | 1,000 | -0.04(-0.21%) |
Nov 29, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 3,700 | +0.22(+1.18%) |
Nov 28, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 3,500 | +0.04(+0.21%) |
Nov 27, 2023 | 18.66 | 18.66 | 18.62 | 18.62 | 2,125 | -0.09(-0.48%) |
Nov 24, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 3,706 | -0.09(-0.48%) |
Nov 23, 2023 | 18.79 | 18.80 | 18.79 | 18.80 | 2,600 | +0.12(+0.64%) |
Nov 22, 2023 | 18.67 | 18.68 | 18.67 | 18.68 | 2,065 | -0.03(-0.16%) |
Nov 21, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 300 | +0.12(+0.65%) |
Nov 20, 2023 | 18.55 | 18.59 | 18.55 | 18.59 | 2,500 | -0.06(-0.32%) |
Nov 14, 2023 | 18.65 | 0 | +0.19(+1.03%) | |||
Nov 13, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 171 | +0.03(+0.16%) |
Nov 08, 2023 | 18.43 | 75 | -0.06(-0.32%) | |||
Nov 07, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 933 | -0.01(-0.05%) |
Nov 03, 2023 | 18.50 | 15 | +0.23(+1.26%) | |||
Nov 02, 2023 | 18.26 | 18.28 | 18.25 | 18.27 | 3,601 | +0.40(+2.24%) |
Oct 30, 2023 | 17.87 | 0 | -0.03(-0.17%) | |||
Oct 27, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 1,000 | -0.13(-0.72%) |
Oct 24, 2023 | 18.03 | 0 | +0.09(+0.50%) | |||
Oct 23, 2023 | 17.72 | 17.94 | 17.72 | 17.94 | 1,837 | +0.01(+0.06%) |
Oct 20, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 100 | +0.03(+0.17%) |
Oct 18, 2023 | 17.90 | 0 | -0.18(-1.00%) | |||
Oct 16, 2023 | 18.08 | 0 | -0.10(-0.55%) | |||
Oct 12, 2023 | 18.18 | 43 | -0.02(-0.11%) | |||
Oct 11, 2023 | 18.13 | 18.20 | 18.11 | 18.20 | 15,000 | +0.25(+1.39%) |
Oct 05, 2023 | 17.95 | 10 | +0.03(+0.17%) | |||
Oct 04, 2023 | 17.93 | 17.93 | 17.92 | 17.92 | 1,000 | -0.07(-0.39%) |
Oct 03, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | -0.16(-0.88%) |
Sep 29, 2023 | 18.15 | 0 | +0.09(+0.50%) | |||
Sep 28, 2023 | 18.21 | 18.21 | 18.06 | 18.06 | 494 | -0.12(-0.66%) |
Sep 27, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 1,030 | -0.06(-0.33%) |
Sep 26, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 700 | +0.06(+0.33%) |
Sep 25, 2023 | 18.26 | 18.26 | 18.18 | 18.18 | 15,701 | -0.22(-1.20%) |
Sep 20, 2023 | 18.40 | 60 | -0.05(-0.27%) | |||
Sep 18, 2023 | 18.45 | 0 | -0.04(-0.22%) | |||
Sep 15, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 300 | +0.00(+0.00%) |
Sep 08, 2023 | 18.49 | 0 | +0.06(+0.33%) | |||
Sep 06, 2023 | 18.43 | 20 | -0.11(-0.59%) | |||
Aug 31, 2023 | 18.54 | 18.54 | 215 | +0.04(+0.22%) | ||
Aug 30, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 400 | +0.15(+0.82%) |
Aug 25, 2023 | 18.35 | 0 | -0.14(-0.76%) | |||
Aug 24, 2023 | 18.50 | 18.50 | 18.49 | 18.49 | 10,801 | -0.03(-0.16%) |
Aug 23, 2023 | 18.50 | 18.52 | 18.50 | 18.52 | 343 | +0.10(+0.54%) |
Aug 22, 2023 | 18.32 | 18.43 | 18.32 | 18.42 | 9,000 | +0.01(+0.05%) |
Aug 21, 2023 | 18.40 | 18.41 | 18.40 | 18.41 | 1,900 | +0.04(+0.22%) |
Aug 17, 2023 | 18.37 | 30 | -0.15(-0.81%) | |||
Aug 15, 2023 | 18.52 | 0 | +0.00(+0.00%) | |||
Aug 11, 2023 | 18.52 | 0 | -0.01(-0.05%) | |||
Aug 09, 2023 | 18.53 | 0 | -0.08(-0.43%) | |||
Aug 08, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 1,001 | -0.01(-0.05%) |
Aug 04, 2023 | 18.62 | 0 | +0.10(+0.54%) | |||
Aug 03, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 415 | -0.08(-0.43%) |
Aug 02, 2023 | 18.59 | 18.60 | 18.59 | 18.60 | 600 | +0.04(+0.22%) |
Jul 31, 2023 | 18.56 | 0 | -0.10(-0.54%) | |||
Jul 25, 2023 | 18.66 | 0 | -0.10(-0.53%) | |||
Jul 24, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 395 | +0.00(+0.00%) |
Jul 21, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 590 | +0.07(+0.37%) |
Jul 18, 2023 | 18.69 | 5 | +0.01(+0.05%) | |||
Jul 14, 2023 | 18.68 | 0 | +0.14(+0.76%) | |||
Jul 11, 2023 | 18.54 | 57 | +0.09(+0.49%) | |||
Jul 07, 2023 | 18.45 | 28 | -0.03(-0.16%) | |||
Jul 06, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 405 | +0.00(+0.00%) |
Jul 05, 2023 | 18.55 | 18.55 | 18.48 | 18.48 | 2,127 | -0.05(-0.27%) |
Jun 29, 2023 | 18.53 | 18.53 | 160 | +0.09(+0.49%) | ||
Jun 26, 2023 | 18.44 | 0 | -0.10(-0.54%) | |||
Jun 23, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 500 | +0.01(+0.05%) |
Jun 22, 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 605 | -0.10(-0.54%) |
Jun 21, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 100 | -0.05(-0.27%) |
Jun 20, 2023 | 18.69 | 18.69 | 18.68 | 18.68 | 825 | +0.11(+0.59%) |
Jun 16, 2023 | 18.57 | 0 | -0.06(-0.32%) | |||
Jun 14, 2023 | 18.63 | 0 | +0.01(+0.05%) | |||
Jun 13, 2023 | 18.55 | 18.62 | 18.55 | 18.62 | 500 | +0.00(+0.00%) |
Jun 09, 2023 | 18.62 | 1 | +0.09(+0.49%) | |||
Jun 08, 2023 | 18.61 | 18.61 | 18.53 | 18.53 | 2,705 | -0.03(-0.16%) |
Jun 07, 2023 | 18.53 | 18.60 | 18.53 | 18.56 | 1,744 | +0.02(+0.11%) |
Jun 06, 2023 | 18.62 | 18.62 | 18.54 | 18.54 | 845 | -0.07(-0.38%) |
Jun 05, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 100 | +0.01(+0.05%) |
Jun 02, 2023 | 18.61 | 18.61 | 18.60 | 18.60 | 1,500 | +0.03(+0.16%) |