Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.41 | 21.54 | 21.31 | 21.44 | 11,503 | -0.28(-1.31%) |
May 30, 2024 | 21.67 | 21.73 | 21.58 | 21.72 | 10,520 | +0.00(+0.00%) |
May 29, 2024 | 21.75 | 21.78 | 21.63 | 21.72 | 31,603 | +0.02(+0.09%) |
May 28, 2024 | 21.86 | 21.90 | 21.70 | 21.70 | 80,143 | -0.05(-0.23%) |
May 24, 2024 | 21.71 | 21.76 | 21.69 | 21.75 | 10,683 | +0.27(+1.23%) |
May 23, 2024 | 21.77 | 21.77 | 21.45 | 21.48 | 186,716 | -0.14(-0.62%) |
May 22, 2024 | 21.80 | 21.82 | 21.61 | 21.62 | 6,162 | -0.26(-1.19%) |
May 21, 2024 | 21.79 | 21.91 | 21.79 | 21.88 | 6,173 | -0.06(-0.27%) |
May 20, 2024 | 21.88 | 22.15 | 21.84 | 21.94 | 7,444 | -0.11(-0.50%) |
May 17, 2024 | 22.00 | 22.11 | 22.00 | 22.05 | 6,437 | +0.18(+0.83%) |
May 16, 2024 | 21.82 | 21.88 | 21.77 | 21.87 | 27,882 | +0.06(+0.28%) |
May 15, 2024 | 21.82 | 21.91 | 21.69 | 21.81 | 6,412 | +0.24(+1.11%) |
May 14, 2024 | 21.52 | 21.57 | 21.46 | 21.57 | 9,257 | +0.12(+0.56%) |
May 13, 2024 | 21.44 | 21.45 | 21.35 | 21.45 | 8,048 | -0.05(-0.23%) |
May 10, 2024 | 21.53 | 21.65 | 21.48 | 21.50 | 4,631 | -0.12(-0.53%) |
May 09, 2024 | 21.48 | 21.62 | 21.47 | 21.62 | 113,697 | -0.07(-0.35%) |
May 08, 2024 | 21.57 | 21.80 | 21.57 | 21.69 | 31,723 | +0.20(+0.91%) |
May 07, 2024 | 21.51 | 21.51 | 21.43 | 21.50 | 35,224 | -0.20(-0.94%) |
May 06, 2024 | 21.60 | 21.70 | 21.57 | 21.70 | 7,561 | +0.18(+0.84%) |
May 03, 2024 | 21.42 | 21.59 | 21.42 | 21.52 | 15,473 | +0.01(+0.05%) |
May 02, 2024 | 21.22 | 21.57 | 21.20 | 21.51 | 25,106 | +0.31(+1.46%) |
May 01, 2024 | 21.10 | 21.38 | 20.98 | 21.20 | 87,854 | +0.24(+1.15%) |
Apr 30, 2024 | 21.24 | 21.24 | 20.96 | 20.96 | 6,589 | -0.33(-1.55%) |
Apr 29, 2024 | 21.18 | 21.30 | 21.18 | 21.29 | 4,175 | +0.19(+0.90%) |
Apr 26, 2024 | 21.05 | 21.10 | 20.97 | 21.10 | 20,108 | +0.35(+1.69%) |
Apr 25, 2024 | 20.68 | 20.88 | 20.61 | 20.75 | 6,770 | -0.06(-0.29%) |
Apr 24, 2024 | 20.77 | 20.85 | 20.75 | 20.81 | 5,817 | +0.04(+0.19%) |
Apr 23, 2024 | 20.61 | 20.77 | 20.61 | 20.77 | 13,379 | +0.26(+1.27%) |
Apr 22, 2024 | 20.48 | 20.63 | 20.42 | 20.51 | 10,157 | -0.40(-1.92%) |
Apr 19, 2024 | 21.00 | 21.00 | 20.89 | 20.91 | 11,513 | -0.28(-1.32%) |
Apr 18, 2024 | 21.19 | 21.26 | 21.10 | 21.19 | 10,764 | +0.17(+0.83%) |
Apr 17, 2024 | 21.22 | 21.30 | 21.02 | 21.02 | 9,835 | +0.24(+1.14%) |
Apr 16, 2024 | 20.74 | 20.83 | 20.66 | 20.78 | 20,904 | -0.29(-1.38%) |
Apr 15, 2024 | 21.45 | 21.45 | 21.03 | 21.07 | 25,833 | -0.44(-2.05%) |
Apr 12, 2024 | 21.69 | 21.69 | 21.50 | 21.51 | 17,662 | -0.05(-0.23%) |
Apr 11, 2024 | 21.45 | 21.56 | 21.39 | 21.56 | 4,824 | +0.16(+0.75%) |
Apr 10, 2024 | 21.40 | 21.47 | 21.30 | 21.40 | 19,533 | -0.36(-1.65%) |
Apr 09, 2024 | 21.81 | 21.81 | 21.66 | 21.76 | 12,918 | +0.21(+0.99%) |
Apr 08, 2024 | 21.54 | 21.60 | 21.54 | 21.55 | 8,245 | +0.18(+0.82%) |
Apr 05, 2024 | 21.25 | 21.37 | 21.18 | 21.37 | 26,873 | +0.29(+1.38%) |
Apr 04, 2024 | 21.34 | 21.45 | 21.08 | 21.08 | 26,974 | -0.12(-0.57%) |
Apr 03, 2024 | 21.15 | 21.29 | 21.15 | 21.20 | 7,661 | +0.16(+0.76%) |
Apr 02, 2024 | 21.04 | 21.06 | 21.00 | 21.04 | 5,943 | +0.22(+1.06%) |
Apr 01, 2024 | 20.94 | 20.99 | 20.82 | 20.82 | 14,968 | -0.01(-0.05%) |
Mar 28, 2024 | 20.79 | 20.89 | 20.79 | 20.83 | 7,943 | +0.02(+0.10%) |
Mar 27, 2024 | 20.77 | 20.82 | 20.72 | 20.81 | 14,133 | +0.13(+0.63%) |
Mar 26, 2024 | 20.68 | 20.73 | 20.56 | 20.68 | 10,648 | -0.15(-0.72%) |
Mar 25, 2024 | 20.78 | 20.83 | 20.69 | 20.83 | 7,848 | +0.16(+0.77%) |
Mar 22, 2024 | 20.78 | 20.78 | 20.67 | 20.67 | 12,672 | -0.13(-0.62%) |
Mar 21, 2024 | 20.85 | 20.89 | 20.75 | 20.80 | 28,971 | -0.05(-0.24%) |
Mar 20, 2024 | 20.61 | 20.85 | 20.51 | 20.85 | 44,081 | +0.27(+1.31%) |
Mar 19, 2024 | 20.42 | 20.65 | 20.42 | 20.58 | 23,819 | +0.05(+0.24%) |
Mar 18, 2024 | 20.66 | 20.67 | 20.52 | 20.53 | 8,026 | +0.14(+0.67%) |
Mar 15, 2024 | 20.50 | 20.58 | 20.35 | 20.39 | 19,227 | -0.10(-0.49%) |
Mar 14, 2024 | 20.67 | 20.67 | 20.49 | 20.49 | 16,754 | -0.26(-1.25%) |
Mar 13, 2024 | 20.61 | 20.75 | 20.58 | 20.75 | 6,880 | +0.14(+0.68%) |
Mar 12, 2024 | 20.64 | 20.68 | 20.56 | 20.61 | 15,815 | +0.05(+0.24%) |
Mar 11, 2024 | 20.60 | 20.60 | 20.48 | 20.56 | 13,368 | +0.06(+0.29%) |
Mar 08, 2024 | 20.63 | 20.65 | 20.50 | 20.50 | 21,670 | -0.32(-1.53%) |
Mar 07, 2024 | 20.76 | 20.87 | 20.72 | 20.82 | 28,679 | +0.10(+0.48%) |
Mar 06, 2024 | 20.74 | 20.81 | 20.72 | 20.72 | 30,312 | +0.25(+1.22%) |
Mar 05, 2024 | 20.46 | 20.54 | 20.28 | 20.47 | 7,778 | +0.08(+0.39%) |
Mar 04, 2024 | 20.42 | 20.47 | 20.31 | 20.39 | 22,707 | -0.04(-0.20%) |
Mar 01, 2024 | 20.31 | 20.43 | 20.20 | 20.43 | 20,405 | +0.22(+1.09%) |
Feb 29, 2024 | 20.21 | 20.22 | 20.12 | 20.21 | 18,877 | +0.21(+1.05%) |
Feb 28, 2024 | 20.04 | 20.05 | 19.80 | 20.00 | 22,594 | -0.21(-1.04%) |
Feb 27, 2024 | 20.29 | 20.32 | 20.19 | 20.21 | 27,889 | -0.01(-0.05%) |
Feb 26, 2024 | 20.20 | 20.28 | 20.20 | 20.22 | 27,572 | -0.04(-0.20%) |
Feb 23, 2024 | 20.20 | 20.29 | 20.15 | 20.26 | 20,972 | +0.02(+0.10%) |
Feb 22, 2024 | 20.20 | 20.26 | 20.16 | 20.24 | 12,259 | +0.11(+0.55%) |
Feb 21, 2024 | 20.18 | 20.18 | 19.82 | 20.13 | 11,478 | -0.03(-0.15%) |
Feb 20, 2024 | 20.12 | 20.17 | 20.06 | 20.16 | 21,612 | +0.09(+0.45%) |
Feb 16, 2024 | 20.02 | 20.15 | 19.93 | 20.07 | 33,805 | +0.03(+0.15%) |
Feb 15, 2024 | 20.00 | 20.19 | 19.92 | 20.04 | 62,374 | +0.09(+0.45%) |
Feb 14, 2024 | 19.73 | 19.95 | 19.73 | 19.95 | 23,611 | +0.50(+2.57%) |
Feb 13, 2024 | 19.90 | 19.91 | 19.45 | 19.45 | 23,293 | -0.67(-3.32%) |
Feb 12, 2024 | 20.00 | 20.26 | 20.00 | 20.12 | 180,802 | +0.09(+0.45%) |
Feb 09, 2024 | 20.08 | 20.14 | 19.98 | 20.03 | 20,379 | +0.06(+0.30%) |
Feb 08, 2024 | 19.97 | 20.10 | 19.94 | 19.97 | 108,805 | -0.08(-0.40%) |
Feb 07, 2024 | 19.93 | 20.11 | 19.93 | 20.05 | 19,350 | +0.06(+0.30%) |
Feb 06, 2024 | 19.80 | 19.99 | 19.77 | 19.99 | 35,396 | +0.37(+1.88%) |
Feb 05, 2024 | 19.62 | 19.71 | 19.50 | 19.62 | 30,540 | +0.00(+0.00%) |
Feb 02, 2024 | 19.68 | 19.68 | 19.54 | 19.62 | 28,912 | -0.16(-0.81%) |
Feb 01, 2024 | 19.74 | 19.81 | 19.66 | 19.78 | 49,599 | +0.20(+1.02%) |
Jan 31, 2024 | 19.66 | 19.86 | 19.58 | 19.58 | 45,254 | -0.26(-1.31%) |
Jan 30, 2024 | 19.57 | 19.85 | 19.57 | 19.84 | 15,822 | +0.19(+0.97%) |
Jan 29, 2024 | 19.67 | 19.69 | 19.54 | 19.65 | 10,960 | +0.03(+0.15%) |
Jan 26, 2024 | 19.50 | 19.64 | 19.50 | 19.62 | 22,117 | +0.11(+0.56%) |
Jan 25, 2024 | 19.48 | 19.51 | 19.37 | 19.51 | 27,248 | +0.13(+0.67%) |
Jan 24, 2024 | 19.46 | 19.48 | 19.35 | 19.38 | 34,963 | +0.11(+0.57%) |
Jan 23, 2024 | 19.11 | 19.28 | 19.10 | 19.27 | 24,343 | +0.12(+0.62%) |
Jan 22, 2024 | 19.12 | 19.41 | 19.11 | 19.16 | 34,957 | +0.07(+0.37%) |
Jan 19, 2024 | 18.91 | 19.10 | 18.88 | 19.09 | 20,524 | +0.19(+1.03%) |
Jan 18, 2024 | 18.91 | 18.91 | 18.82 | 18.89 | 30,412 | +0.02(+0.13%) |
Jan 17, 2024 | 18.82 | 18.89 | 18.80 | 18.87 | 6,459 | -0.20(-1.05%) |
Jan 16, 2024 | 19.21 | 19.19 | 19.05 | 19.07 | 17,957 | -0.40(-2.05%) |
Jan 12, 2024 | 19.51 | 19.54 | 19.43 | 19.46 | 50,046 | +0.07(+0.36%) |
Jan 11, 2024 | 19.35 | 19.39 | 19.27 | 19.39 | 28,527 | +0.11(+0.57%) |
Jan 10, 2024 | 19.28 | 19.30 | 19.21 | 19.28 | 16,903 | +0.07(+0.36%) |
Jan 09, 2024 | 19.27 | 19.28 | 19.21 | 19.21 | 46,623 | -0.31(-1.59%) |
Jan 08, 2024 | 19.41 | 19.55 | 19.41 | 19.52 | 19,690 | +0.16(+0.83%) |
Jan 05, 2024 | 19.26 | 19.40 | 19.26 | 19.36 | 14,264 | +0.20(+1.04%) |
Jan 04, 2024 | 19.13 | 19.21 | 19.12 | 19.16 | 18,986 | -0.03(-0.16%) |
Jan 03, 2024 | 19.25 | 19.29 | 19.17 | 19.19 | 61,201 | -0.15(-0.77%) |
Jan 02, 2024 | 19.51 | 19.51 | 19.32 | 19.34 | 553,772 | -0.32(-1.63%) |
Dec 29, 2023 | 19.64 | 19.73 | 19.61 | 19.66 | 20,549 | +0.09(+0.46%) |
Dec 28, 2023 | 19.58 | 19.63 | 19.54 | 19.57 | 18,084 | +0.04(+0.20%) |
Dec 27, 2023 | 19.55 | 19.56 | 19.51 | 19.53 | 17,303 | +0.03(+0.15%) |
Dec 26, 2023 | 19.52 | 19.52 | 19.44 | 19.50 | 13,169 | +0.11(+0.57%) |
Dec 22, 2023 | 19.39 | 19.42 | 19.33 | 19.39 | 19,623 | +0.06(+0.31%) |
Dec 21, 2023 | 19.27 | 19.33 | 19.24 | 19.33 | 31,255 | +0.32(+1.68%) |
Dec 20, 2023 | 19.23 | 19.26 | 19.02 | 19.02 | 27,216 | -0.23(-1.19%) |
Dec 19, 2023 | 19.23 | 19.29 | 19.23 | 19.24 | 37,166 | +0.03(+0.16%) |
Dec 18, 2023 | 19.24 | 19.24 | 19.14 | 19.21 | 17,627 | -0.11(-0.58%) |
Dec 15, 2023 | 19.37 | 19.45 | 19.33 | 19.33 | 301,811 | -0.20(-1.02%) |
Dec 14, 2023 | 19.31 | 19.56 | 19.31 | 19.53 | 57,066 | +0.33(+1.71%) |
Dec 13, 2023 | 18.90 | 19.22 | 18.72 | 19.20 | 53,959 | +0.19(+1.00%) |
Dec 12, 2023 | 18.94 | 19.01 | 18.88 | 19.01 | 20,273 | +0.03(+0.16%) |
Dec 11, 2023 | 18.94 | 19.01 | 18.90 | 18.98 | 28,023 | +0.03(+0.16%) |
Dec 08, 2023 | 18.87 | 18.95 | 18.85 | 18.95 | 12,602 | +0.00(+0.00%) |
Dec 07, 2023 | 18.84 | 18.95 | 18.84 | 18.95 | 18,306 | +0.22(+1.17%) |
Dec 06, 2023 | 18.90 | 18.91 | 18.73 | 18.73 | 32,447 | -0.05(-0.27%) |
Dec 05, 2023 | 18.74 | 18.80 | 18.69 | 18.78 | 15,112 | -0.08(-0.42%) |
Dec 04, 2023 | 18.99 | 18.99 | 18.83 | 18.86 | 31,744 | -0.26(-1.35%) |
Dec 01, 2023 | 18.90 | 19.14 | 18.90 | 19.12 | 62,508 | +0.20(+1.05%) |
Nov 30, 2023 | 18.92 | 18.95 | 18.85 | 18.92 | 58,128 | -0.03(-0.16%) |
Nov 29, 2023 | 18.98 | 19.02 | 18.92 | 18.95 | 26,629 | +0.05(+0.26%) |
Nov 28, 2023 | 18.87 | 18.94 | 18.81 | 18.90 | 430,224 | +0.11(+0.58%) |
Nov 27, 2023 | 18.77 | 18.81 | 18.75 | 18.79 | 22,426 | +0.02(+0.11%) |
Nov 24, 2023 | 18.71 | 18.82 | 18.71 | 18.77 | 12,607 | -0.09(-0.48%) |
Nov 22, 2023 | 18.87 | 18.92 | 18.81 | 18.86 | 28,106 | -0.10(-0.53%) |
Nov 21, 2023 | 19.05 | 19.05 | 18.92 | 18.96 | 17,810 | -0.02(-0.10%) |
Nov 20, 2023 | 18.91 | 19.02 | 18.91 | 18.98 | 55,237 | +0.20(+1.06%) |
Nov 17, 2023 | 18.71 | 18.85 | 18.71 | 18.78 | 627,963 | +0.10(+0.53%) |
Nov 16, 2023 | 18.64 | 18.77 | 18.60 | 18.68 | 28,719 | -0.04(-0.24%) |
Nov 15, 2023 | 18.77 | 18.77 | 18.67 | 18.72 | 48,615 | +0.02(+0.13%) |
Nov 14, 2023 | 18.53 | 18.76 | 18.53 | 18.70 | 22,616 | +0.48(+2.62%) |
Nov 13, 2023 | 18.24 | 18.25 | 18.14 | 18.22 | 10,055 | -0.21(-1.13%) |
Nov 10, 2023 | 18.27 | 18.45 | 18.27 | 18.43 | 9,801 | +0.13(+0.71%) |
Nov 09, 2023 | 18.48 | 18.50 | 18.27 | 18.30 | 32,869 | -0.16(-0.86%) |
Nov 08, 2023 | 18.43 | 18.49 | 18.38 | 18.46 | 57,340 | -0.06(-0.32%) |
Nov 07, 2023 | 18.39 | 18.52 | 18.39 | 18.52 | 121,197 | +0.06(+0.32%) |
Nov 06, 2023 | 18.34 | 18.50 | 18.34 | 18.46 | 40,083 | +0.17(+0.95%) |
Nov 03, 2023 | 18.17 | 18.38 | 18.11 | 18.29 | 336,456 | +0.28(+1.58%) |
Nov 02, 2023 | 17.93 | 18.05 | 17.88 | 18.00 | 39,343 | +0.45(+2.55%) |
Nov 01, 2023 | 17.42 | 17.58 | 17.37 | 17.55 | 118,609 | +0.21(+1.20%) |
Oct 31, 2023 | 17.36 | 17.36 | 17.28 | 17.35 | 30,380 | -0.27(-1.53%) |
Oct 30, 2023 | 17.63 | 17.63 | 17.49 | 17.61 | 52,329 | +0.18(+1.03%) |
Oct 27, 2023 | 17.29 | 17.58 | 17.29 | 17.43 | 15,953 | -0.13(-0.74%) |
Oct 26, 2023 | 17.46 | 17.79 | 17.46 | 17.56 | 22,719 | +0.04(+0.23%) |
Oct 25, 2023 | 17.67 | 17.67 | 17.46 | 17.52 | 33,434 | -0.29(-1.62%) |
Oct 24, 2023 | 17.68 | 17.81 | 17.68 | 17.81 | 18,940 | +0.28(+1.59%) |
Oct 23, 2023 | 17.43 | 17.60 | 17.38 | 17.53 | 25,360 | +0.11(+0.63%) |
Oct 20, 2023 | 17.51 | 17.52 | 17.40 | 17.42 | 62,612 | -0.29(-1.63%) |
Oct 19, 2023 | 17.69 | 17.85 | 17.69 | 17.71 | 79,568 | +0.03(+0.17%) |
Oct 18, 2023 | 17.97 | 17.97 | 17.68 | 17.68 | 71,232 | -0.47(-2.58%) |
Oct 17, 2023 | 18.11 | 18.28 | 18.10 | 18.15 | 20,064 | -0.24(-1.30%) |
Oct 16, 2023 | 18.23 | 18.40 | 18.23 | 18.39 | 24,497 | +0.12(+0.65%) |
Oct 13, 2023 | 18.36 | 18.43 | 18.25 | 18.27 | 61,723 | -0.09(-0.49%) |
Oct 12, 2023 | 18.49 | 18.54 | 18.29 | 18.36 | 15,377 | -0.16(-0.86%) |
Oct 11, 2023 | 18.65 | 18.65 | 18.45 | 18.52 | 19,483 | -0.20(-1.06%) |
Oct 10, 2023 | 18.48 | 18.72 | 18.40 | 18.72 | 18,406 | +0.38(+2.06%) |
Oct 09, 2023 | 18.23 | 18.35 | 18.18 | 18.34 | 9,354 | -0.12(-0.67%) |
Oct 06, 2023 | 18.18 | 18.50 | 18.18 | 18.46 | 13,829 | +0.25(+1.39%) |
Oct 05, 2023 | 18.13 | 18.28 | 18.13 | 18.21 | 16,768 | +0.03(+0.16%) |
Oct 04, 2023 | 18.25 | 18.30 | 18.12 | 18.18 | 40,000 | -0.14(-0.76%) |
Oct 03, 2023 | 18.37 | 18.46 | 18.24 | 18.32 | 61,432 | -0.12(-0.67%) |