Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 20.96 | 21.04 | 20.91 | 21.04 | 3,529 | -0.01(-0.06%) |
Jun 14, 2024 | 20.95 | 21.05 | 20.95 | 21.05 | 811 | -0.00(-0.02%) |
Jun 13, 2024 | 21.04 | 21.07 | 20.97 | 21.05 | 1,623 | +0.03(+0.13%) |
Jun 12, 2024 | 21.11 | 21.11 | 21.02 | 21.02 | 1,198 | +0.02(+0.09%) |
Jun 11, 2024 | 21.05 | 21.05 | 20.95 | 21.00 | 1,293 | -0.23(-1.06%) |
Jun 10, 2024 | 21.13 | 21.23 | 21.13 | 21.23 | 1,672 | -0.04(-0.21%) |
Jun 07, 2024 | 21.44 | 21.44 | 21.27 | 21.27 | 321 | -0.16(-0.75%) |
Jun 06, 2024 | 21.44 | 21.51 | 21.44 | 21.44 | 2,869 | +0.14(+0.67%) |
Jun 05, 2024 | 21.24 | 21.29 | 21.24 | 21.29 | 568 | +0.12(+0.56%) |
Jun 04, 2024 | 21.19 | 21.26 | 21.13 | 21.18 | 9,532 | -0.11(-0.52%) |
Jun 03, 2024 | 21.41 | 21.49 | 21.29 | 21.29 | 2,056 | -0.21(-0.97%) |
May 31, 2024 | 21.37 | 21.49 | 21.36 | 21.49 | 2,095 | +0.01(+0.06%) |
May 30, 2024 | 21.44 | 21.51 | 21.40 | 21.48 | 6,228 | -0.20(-0.94%) |
May 29, 2024 | 21.67 | 21.68 | 21.64 | 21.68 | 1,527 | -0.25(-1.13%) |
May 28, 2024 | 22.09 | 22.09 | 21.86 | 21.93 | 42,547 | -0.06(-0.27%) |
May 24, 2024 | 22.01 | 22.06 | 21.99 | 21.99 | 2,073 | +0.05(+0.24%) |
May 23, 2024 | 21.86 | 21.94 | 21.86 | 21.94 | 285 | -0.10(-0.44%) |
May 22, 2024 | 22.00 | 22.04 | 22.00 | 22.04 | 2,412 | -0.16(-0.72%) |
May 21, 2024 | 22.25 | 22.25 | 22.18 | 22.20 | 1,613 | -0.14(-0.60%) |
May 20, 2024 | 22.31 | 22.33 | 22.28 | 22.33 | 842 | +0.04(+0.20%) |
May 17, 2024 | 22.20 | 22.30 | 22.20 | 22.29 | 1,057 | +0.12(+0.56%) |
May 16, 2024 | 22.10 | 22.20 | 22.09 | 22.16 | 1,615 | +0.12(+0.56%) |
May 15, 2024 | 21.92 | 22.08 | 21.87 | 22.04 | 7,831 | +0.18(+0.85%) |
May 14, 2024 | 21.77 | 21.86 | 21.74 | 21.86 | 785 | +0.04(+0.19%) |
May 13, 2024 | 21.88 | 21.88 | 21.76 | 21.81 | 1,589 | +0.14(+0.64%) |
May 10, 2024 | 21.67 | 21.68 | 21.63 | 21.68 | 564 | +0.08(+0.37%) |
May 09, 2024 | 21.46 | 21.59 | 21.46 | 21.59 | 562 | +0.12(+0.55%) |
May 08, 2024 | 21.35 | 21.48 | 21.35 | 21.48 | 3,863 | -0.00(-0.00%) |
May 07, 2024 | 21.53 | 21.53 | 21.48 | 21.48 | 988 | +0.00(+0.01%) |
May 06, 2024 | 21.49 | 21.49 | 21.46 | 21.48 | 1,124 | +0.05(+0.22%) |
May 03, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 100 | +0.24(+1.15%) |
May 02, 2024 | 21.14 | 21.18 | 21.13 | 21.18 | 722 | +0.21(+1.02%) |
May 01, 2024 | 20.97 | 21.09 | 20.97 | 20.97 | 1,891 | +0.05(+0.23%) |
Apr 30, 2024 | 20.98 | 21.05 | 20.92 | 20.92 | 1,033 | -0.15(-0.69%) |
Apr 29, 2024 | 20.99 | 21.07 | 20.98 | 21.07 | 5,776 | +0.17(+0.82%) |
Apr 26, 2024 | 20.81 | 20.90 | 20.81 | 20.90 | 648 | +0.13(+0.65%) |
Apr 25, 2024 | 20.66 | 20.76 | 20.66 | 20.76 | 450 | +0.11(+0.51%) |
Apr 24, 2024 | 20.63 | 20.68 | 20.60 | 20.66 | 6,875 | -0.06(-0.29%) |
Apr 23, 2024 | 20.61 | 20.75 | 20.61 | 20.72 | 3,886 | +0.04(+0.19%) |
Apr 22, 2024 | 20.58 | 20.69 | 20.58 | 20.68 | 6,947 | +0.16(+0.77%) |
Apr 19, 2024 | 20.51 | 20.55 | 20.51 | 20.52 | 1,527 | +0.01(+0.05%) |
Apr 18, 2024 | 20.61 | 20.61 | 20.48 | 20.51 | 2,791 | -0.04(-0.18%) |
Apr 17, 2024 | 20.65 | 20.65 | 20.53 | 20.55 | 691 | -0.04(-0.21%) |
Apr 16, 2024 | 20.69 | 20.69 | 20.59 | 20.59 | 948 | -0.30(-1.43%) |
Apr 15, 2024 | 20.98 | 20.99 | 20.89 | 20.89 | 684 | -0.16(-0.75%) |
Apr 12, 2024 | 21.21 | 21.21 | 21.05 | 21.05 | 3,236 | -0.41(-1.92%) |
Apr 11, 2024 | 21.38 | 21.51 | 21.38 | 21.46 | 914 | +0.04(+0.19%) |
Apr 10, 2024 | 21.51 | 21.51 | 21.42 | 21.42 | 1,620 | -0.30(-1.38%) |
Apr 09, 2024 | 21.76 | 21.77 | 21.72 | 21.72 | 504 | +0.19(+0.90%) |
Apr 08, 2024 | 21.58 | 21.58 | 21.53 | 21.53 | 823 | +0.11(+0.51%) |
Apr 05, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 118 | +0.07(+0.31%) |
Apr 04, 2024 | 21.47 | 21.60 | 21.35 | 21.35 | 1,356 | +0.05(+0.24%) |
Apr 03, 2024 | 21.17 | 21.31 | 21.14 | 21.30 | 3,935 | +0.09(+0.43%) |
Apr 02, 2024 | 21.19 | 21.21 | 21.19 | 21.21 | 457 | +0.12(+0.58%) |
Apr 01, 2024 | 21.08 | 21.11 | 21.02 | 21.09 | 3,597 | -0.05(-0.22%) |
Mar 28, 2024 | 21.11 | 21.18 | 21.10 | 21.13 | 764 | +0.00(+0.01%) |
Mar 27, 2024 | 21.08 | 21.13 | 21.05 | 21.13 | 2,099 | +0.09(+0.43%) |
Mar 26, 2024 | 21.06 | 21.10 | 21.04 | 21.04 | 1,849 | -0.01(-0.06%) |
Mar 25, 2024 | 21.10 | 21.10 | 21.03 | 21.05 | 2,266 | -0.00(-0.01%) |
Mar 22, 2024 | 21.07 | 21.07 | 21.05 | 21.05 | 817 | -0.12(-0.58%) |
Mar 21, 2024 | 21.28 | 21.28 | 21.18 | 21.18 | 1,399 | -0.05(-0.23%) |
Mar 20, 2024 | 20.98 | 21.22 | 20.98 | 21.22 | 704 | +0.25(+1.19%) |
Mar 19, 2024 | 20.98 | 20.98 | 20.97 | 20.97 | 693 | -0.14(-0.67%) |
Mar 18, 2024 | 21.21 | 21.21 | 21.12 | 21.12 | 463 | -0.11(-0.50%) |
Mar 15, 2024 | 21.21 | 21.23 | 21.21 | 21.22 | 929 | -0.08(-0.39%) |
Mar 14, 2024 | 21.29 | 21.33 | 21.29 | 21.30 | 8,051 | -0.02(-0.10%) |
Mar 13, 2024 | 21.34 | 21.34 | 21.29 | 21.33 | 1,763 | +0.03(+0.16%) |
Mar 12, 2024 | 21.19 | 21.29 | 21.19 | 21.29 | 2,383 | +0.06(+0.27%) |
Mar 11, 2024 | 21.28 | 21.28 | 21.21 | 21.24 | 1,667 | -0.03(-0.12%) |
Mar 08, 2024 | 21.38 | 21.38 | 21.26 | 21.26 | 1,355 | -0.03(-0.12%) |
Mar 07, 2024 | 21.27 | 21.30 | 21.27 | 21.29 | 760 | +0.07(+0.33%) |
Mar 06, 2024 | 21.18 | 21.27 | 21.18 | 21.22 | 1,323 | +0.28(+1.33%) |
Mar 05, 2024 | 21.01 | 21.01 | 20.94 | 20.94 | 951 | -0.11(-0.52%) |
Mar 04, 2024 | 21.10 | 21.11 | 21.05 | 21.05 | 849 | -0.07(-0.31%) |
Mar 01, 2024 | 21.02 | 21.13 | 21.02 | 21.11 | 2,915 | +0.04(+0.18%) |
Feb 29, 2024 | 21.04 | 21.10 | 21.04 | 21.07 | 3,015 | +0.02(+0.11%) |
Feb 28, 2024 | 21.15 | 21.16 | 21.02 | 21.05 | 4,117 | -0.26(-1.22%) |
Feb 27, 2024 | 21.29 | 21.33 | 21.29 | 21.31 | 3,005 | +0.05(+0.22%) |
Feb 26, 2024 | 21.33 | 21.33 | 21.21 | 21.26 | 1,904 | -0.16(-0.73%) |
Feb 23, 2024 | 21.41 | 21.46 | 21.38 | 21.42 | 1,277 | -0.08(-0.36%) |
Feb 22, 2024 | 21.38 | 21.50 | 21.38 | 21.50 | 495 | +0.18(+0.82%) |
Feb 21, 2024 | 21.33 | 21.33 | 21.32 | 21.32 | 243 | -0.04(-0.18%) |
Feb 20, 2024 | 21.34 | 21.36 | 21.34 | 21.36 | 1,496 | +0.07(+0.35%) |
Feb 16, 2024 | 21.31 | 21.33 | 21.25 | 21.28 | 925 | +0.11(+0.53%) |
Feb 15, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 662 | +0.14(+0.66%) |
Feb 14, 2024 | 20.97 | 21.05 | 20.97 | 21.03 | 714 | +0.24(+1.15%) |
Feb 13, 2024 | 20.82 | 20.87 | 20.79 | 20.79 | 1,011 | -0.37(-1.73%) |
Feb 12, 2024 | 21.10 | 21.22 | 21.07 | 21.16 | 3,604 | +0.13(+0.61%) |
Feb 09, 2024 | 21.02 | 21.04 | 20.95 | 21.03 | 2,984 | -0.04(-0.18%) |
Feb 08, 2024 | 21.07 | 21.11 | 21.07 | 21.07 | 8,642 | -0.29(-1.38%) |
Feb 07, 2024 | 21.35 | 21.36 | 21.35 | 21.36 | 284 | -0.08(-0.39%) |
Feb 06, 2024 | 21.43 | 21.45 | 21.43 | 21.45 | 407 | +0.35(+1.65%) |
Feb 05, 2024 | 21.07 | 21.10 | 21.07 | 21.10 | 279 | -0.07(-0.31%) |
Feb 02, 2024 | 21.13 | 21.17 | 21.13 | 21.17 | 830 | -0.07(-0.31%) |
Feb 01, 2024 | 21.18 | 21.23 | 21.18 | 21.23 | 2,252 | +0.11(+0.53%) |
Jan 31, 2024 | 21.21 | 21.23 | 21.08 | 21.12 | 2,078 | -0.01(-0.05%) |
Jan 30, 2024 | 21.10 | 21.13 | 21.10 | 21.13 | 503 | -0.14(-0.67%) |
Jan 29, 2024 | 21.19 | 21.28 | 21.17 | 21.28 | 6,192 | -0.01(-0.05%) |
Jan 26, 2024 | 21.28 | 21.33 | 21.24 | 21.29 | 1,482 | +0.07(+0.35%) |
Jan 25, 2024 | 21.12 | 21.23 | 21.09 | 21.21 | 143,910 | +0.08(+0.36%) |
Jan 24, 2024 | 21.24 | 21.24 | 21.14 | 21.14 | 77,904 | +0.25(+1.19%) |
Jan 23, 2024 | 20.84 | 20.93 | 20.84 | 20.89 | 1,378 | +0.04(+0.17%) |
Jan 22, 2024 | 20.94 | 20.94 | 20.82 | 20.85 | 4,049 | -0.15(-0.73%) |
Jan 19, 2024 | 20.88 | 21.03 | 20.88 | 21.01 | 5,617 | +0.11(+0.52%) |
Jan 18, 2024 | 20.85 | 20.94 | 20.79 | 20.90 | 15,221 | +0.04(+0.19%) |
Jan 17, 2024 | 20.84 | 20.89 | 20.82 | 20.86 | 6,953 | -0.23(-1.11%) |
Jan 16, 2024 | 21.33 | 21.25 | 21.09 | 21.09 | 3,631 | -0.49(-2.26%) |
Jan 12, 2024 | 21.56 | 21.62 | 21.51 | 21.58 | 5,931 | +0.28(+1.30%) |
Jan 11, 2024 | 21.25 | 21.30 | 21.21 | 21.30 | 1,714 | -0.04(-0.18%) |
Jan 10, 2024 | 21.26 | 21.34 | 21.26 | 21.34 | 22,109 | -0.01(-0.07%) |
Jan 09, 2024 | 21.36 | 21.40 | 21.35 | 21.35 | 1,984 | -0.22(-1.01%) |
Jan 08, 2024 | 21.45 | 21.58 | 21.45 | 21.57 | 2,956 | +0.01(+0.04%) |
Jan 05, 2024 | 21.58 | 21.65 | 21.56 | 21.56 | 2,041 | +0.12(+0.56%) |
Jan 04, 2024 | 21.44 | 21.45 | 21.44 | 21.45 | 1,035 | +0.05(+0.22%) |
Jan 03, 2024 | 21.48 | 21.50 | 21.40 | 21.40 | 2,891 | -0.17(-0.80%) |
Jan 02, 2024 | 21.66 | 21.66 | 21.49 | 21.57 | 1,649 | +0.00(+0.01%) |
Dec 29, 2023 | 21.55 | 21.58 | 21.55 | 21.57 | 7,146 | -0.00(-0.01%) |
Dec 28, 2023 | 21.70 | 21.70 | 21.57 | 21.57 | 1,138 | -0.09(-0.40%) |
Dec 27, 2023 | 21.61 | 21.70 | 21.61 | 21.65 | 1,899 | +0.13(+0.62%) |
Dec 26, 2023 | 21.56 | 21.59 | 21.44 | 21.52 | 2,796 | +0.10(+0.47%) |
Dec 22, 2023 | 21.45 | 21.45 | 21.38 | 21.42 | 1,240 | +0.09(+0.44%) |
Dec 21, 2023 | 21.33 | 21.35 | 21.19 | 21.32 | 4,445 | +0.29(+1.40%) |
Dec 20, 2023 | 21.35 | 21.35 | 21.03 | 21.03 | 8,046 | -0.28(-1.34%) |
Dec 19, 2023 | 21.31 | 21.33 | 21.30 | 21.31 | 1,213 | +0.17(+0.81%) |
Dec 18, 2023 | 21.05 | 21.17 | 21.03 | 21.14 | 1,610 | +0.07(+0.33%) |
Dec 15, 2023 | 21.08 | 21.13 | 21.07 | 21.08 | 11,447 | -0.05(-0.22%) |
Dec 14, 2023 | 21.08 | 21.14 | 21.06 | 21.12 | 1,824 | +0.37(+1.80%) |
Dec 13, 2023 | 20.35 | 20.75 | 20.31 | 20.75 | 7,142 | +0.28(+1.37%) |
Dec 12, 2023 | 20.42 | 20.47 | 20.42 | 20.47 | 1,035 | -0.00(-0.01%) |
Dec 11, 2023 | 20.48 | 20.48 | 20.43 | 20.47 | 8,822 | -0.14(-0.70%) |
Dec 08, 2023 | 20.54 | 20.62 | 20.54 | 20.62 | 823 | -0.03(-0.14%) |
Dec 07, 2023 | 20.63 | 20.64 | 20.63 | 20.64 | 544 | -0.02(-0.08%) |
Dec 06, 2023 | 20.78 | 20.78 | 20.66 | 20.66 | 3,534 | +0.01(+0.07%) |
Dec 05, 2023 | 20.55 | 20.65 | 20.54 | 20.65 | 2,373 | -0.05(-0.25%) |
Dec 04, 2023 | 20.72 | 20.74 | 20.62 | 20.70 | 2,392 | -0.16(-0.77%) |
Dec 01, 2023 | 20.82 | 20.86 | 20.82 | 20.86 | 133 | +0.28(+1.36%) |
Nov 30, 2023 | 20.57 | 20.59 | 20.53 | 20.58 | 649 | -0.01(-0.03%) |
Nov 29, 2023 | 20.63 | 20.63 | 20.59 | 20.59 | 462 | -0.19(-0.91%) |
Nov 28, 2023 | 20.74 | 20.78 | 20.72 | 20.78 | 5,630 | +0.17(+0.82%) |
Nov 27, 2023 | 20.55 | 20.61 | 20.55 | 20.61 | 667 | +0.04(+0.21%) |
Nov 24, 2023 | 20.54 | 20.56 | 20.54 | 20.56 | 141 | +0.04(+0.20%) |
Nov 22, 2023 | 20.46 | 20.54 | 20.46 | 20.52 | 1,284 | -0.09(-0.42%) |
Nov 21, 2023 | 20.57 | 20.61 | 20.57 | 20.61 | 5,015 | -0.13(-0.60%) |
Nov 20, 2023 | 20.66 | 20.77 | 20.64 | 20.73 | 11,915 | +0.25(+1.20%) |
Nov 17, 2023 | 20.52 | 20.53 | 20.49 | 20.49 | 370 | -0.03(-0.17%) |
Nov 16, 2023 | 20.38 | 20.52 | 20.38 | 20.52 | 2,167 | +0.03(+0.14%) |
Nov 15, 2023 | 20.53 | 20.59 | 20.49 | 20.49 | 1,020 | +0.05(+0.25%) |
Nov 14, 2023 | 20.17 | 20.44 | 20.17 | 20.44 | 2,158 | +0.61(+3.06%) |
Nov 13, 2023 | 19.78 | 19.84 | 19.78 | 19.84 | 2,712 | -0.05(-0.27%) |
Nov 10, 2023 | 19.74 | 19.89 | 19.74 | 19.89 | 890 | +0.09(+0.47%) |
Nov 09, 2023 | 19.99 | 20.03 | 19.80 | 19.80 | 1,898 | -0.21(-1.06%) |
Nov 08, 2023 | 20.05 | 20.12 | 20.01 | 20.01 | 1,318 | -0.15(-0.76%) |
Nov 07, 2023 | 20.10 | 20.20 | 20.10 | 20.16 | 621 | -0.08(-0.41%) |
Nov 06, 2023 | 20.28 | 20.30 | 20.23 | 20.25 | 4,375 | -0.01(-0.06%) |
Nov 03, 2023 | 20.25 | 20.26 | 20.25 | 20.26 | 1,209 | +0.38(+1.90%) |
Nov 02, 2023 | 19.84 | 19.88 | 19.84 | 19.88 | 345 | +0.33(+1.68%) |
Nov 01, 2023 | 19.49 | 19.55 | 19.39 | 19.55 | 3,879 | +0.15(+0.80%) |
Oct 31, 2023 | 19.32 | 19.40 | 19.32 | 19.40 | 688 | -0.06(-0.31%) |
Oct 30, 2023 | 19.57 | 19.57 | 19.38 | 19.46 | 966 | +0.07(+0.34%) |
Oct 27, 2023 | 19.54 | 19.54 | 19.39 | 19.39 | 248 | -0.02(-0.12%) |
Oct 26, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19 | +0.07(+0.36%) |
Oct 25, 2023 | 19.36 | 19.37 | 19.34 | 19.34 | 1,019 | -0.06(-0.31%) |
Oct 24, 2023 | 19.36 | 19.44 | 19.36 | 19.40 | 28,388 | +0.11(+0.57%) |
Oct 23, 2023 | 19.31 | 19.31 | 19.29 | 19.29 | 559 | -0.03(-0.13%) |
Oct 20, 2023 | 19.38 | 19.39 | 19.32 | 19.32 | 646 | -0.20(-1.03%) |
Oct 19, 2023 | 19.56 | 19.76 | 19.49 | 19.52 | 2,349 | -0.17(-0.88%) |
Oct 18, 2023 | 19.84 | 19.84 | 19.67 | 19.69 | 6,217 | -0.14(-0.72%) |
Oct 17, 2023 | 19.78 | 19.95 | 19.78 | 19.84 | 6,645 | +0.06(+0.32%) |
Oct 16, 2023 | 19.61 | 19.81 | 19.61 | 19.77 | 2,281 | +0.19(+0.96%) |
Oct 13, 2023 | 19.67 | 19.67 | 19.57 | 19.59 | 1,611 | -0.03(-0.15%) |
Oct 12, 2023 | 19.77 | 19.77 | 19.49 | 19.62 | 3,279 | -0.25(-1.26%) |
Oct 11, 2023 | 19.93 | 19.96 | 19.87 | 19.87 | 934 | +0.11(+0.58%) |
Oct 10, 2023 | 19.69 | 19.75 | 19.69 | 19.75 | 372 | +0.33(+1.70%) |
Oct 09, 2023 | 19.42 | 19.46 | 19.25 | 19.42 | 3,270 | -0.05(-0.25%) |
Oct 06, 2023 | 19.22 | 19.47 | 19.22 | 19.47 | 4,421 | +0.15(+0.78%) |
Oct 05, 2023 | 19.35 | 19.35 | 19.23 | 19.32 | 3,979 | -0.05(-0.26%) |
Oct 04, 2023 | 19.41 | 19.41 | 19.35 | 19.37 | 3,771 | -0.04(-0.20%) |
Oct 03, 2023 | 19.61 | 19.61 | 19.32 | 19.41 | 5,392 | -0.29(-1.46%) |