Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.51 | 20.60 | 20.46 | 20.56 | 62,234 | +0.08(+0.39%) |
May 21, 2024 | 20.46 | 20.62 | 20.39 | 20.48 | 148,058 | -0.09(-0.44%) |
May 20, 2024 | 20.38 | 20.65 | 20.38 | 20.57 | 123,905 | +0.26(+1.28%) |
May 17, 2024 | 20.48 | 20.49 | 20.23 | 20.31 | 255,174 | -0.19(-0.93%) |
May 16, 2024 | 20.65 | 20.75 | 20.42 | 20.50 | 341,015 | -0.20(-0.97%) |
May 15, 2024 | 20.96 | 21.03 | 20.62 | 20.70 | 79,870 | -0.17(-0.81%) |
May 14, 2024 | 20.96 | 21.07 | 20.81 | 20.87 | 57,251 | -0.03(-0.14%) |
May 13, 2024 | 20.81 | 21.00 | 20.81 | 20.90 | 84,020 | +0.07(+0.34%) |
May 10, 2024 | 20.43 | 20.89 | 20.43 | 20.83 | 96,446 | +0.40(+1.97%) |
May 09, 2024 | 20.41 | 20.44 | 20.28 | 20.43 | 92,820 | -0.02(-0.11%) |
May 08, 2024 | 20.71 | 20.71 | 20.38 | 20.45 | 68,994 | -0.36(-1.73%) |
May 07, 2024 | 20.77 | 20.92 | 20.72 | 20.81 | 69,094 | -0.03(-0.14%) |
May 06, 2024 | 20.43 | 20.86 | 20.41 | 20.84 | 80,005 | +0.31(+1.51%) |
May 03, 2024 | 20.63 | 20.76 | 20.39 | 20.53 | 126,096 | +0.09(+0.44%) |
May 02, 2024 | 20.25 | 20.44 | 20.22 | 20.44 | 94,635 | +0.42(+2.09%) |
May 01, 2024 | 19.85 | 20.06 | 19.76 | 20.02 | 121,993 | +0.07(+0.36%) |
Apr 30, 2024 | 19.99 | 20.05 | 19.83 | 19.95 | 40,325 | -0.05(-0.25%) |
Apr 29, 2024 | 20.02 | 20.06 | 19.90 | 20.00 | 31,592 | -0.04(-0.20%) |
Apr 26, 2024 | 20.12 | 20.23 | 20.04 | 20.04 | 189,964 | -0.12(-0.60%) |
Apr 25, 2024 | 20.05 | 20.22 | 20.00 | 20.16 | 58,060 | +0.15(+0.75%) |
Apr 24, 2024 | 20.16 | 20.20 | 19.96 | 20.01 | 109,540 | -0.15(-0.74%) |
Apr 23, 2024 | 20.01 | 20.18 | 19.97 | 20.16 | 92,168 | +0.10(+0.50%) |
Apr 22, 2024 | 19.64 | 20.08 | 19.64 | 20.06 | 105,734 | +0.36(+1.83%) |
Apr 19, 2024 | 19.52 | 19.75 | 19.52 | 19.70 | 19,974 | +0.22(+1.13%) |
Apr 18, 2024 | 19.59 | 19.59 | 19.41 | 19.48 | 32,330 | -0.19(-0.97%) |
Apr 17, 2024 | 19.70 | 19.75 | 19.64 | 19.67 | 21,813 | -0.06(-0.30%) |
Apr 16, 2024 | 19.74 | 19.76 | 19.62 | 19.73 | 36,183 | -0.09(-0.45%) |
Apr 15, 2024 | 19.86 | 19.86 | 19.73 | 19.82 | 108,805 | -0.10(-0.50%) |
Apr 12, 2024 | 19.67 | 19.99 | 19.67 | 19.92 | 60,122 | +0.24(+1.22%) |
Apr 11, 2024 | 19.90 | 19.96 | 19.61 | 19.68 | 235,010 | -0.15(-0.76%) |
Apr 10, 2024 | 19.81 | 19.87 | 19.77 | 19.83 | 19,611 | +0.07(+0.35%) |
Apr 09, 2024 | 19.90 | 19.90 | 19.69 | 19.76 | 31,985 | -0.20(-1.00%) |
Apr 08, 2024 | 19.97 | 20.02 | 19.80 | 19.96 | 41,472 | +0.05(+0.25%) |
Apr 05, 2024 | 20.10 | 20.10 | 19.87 | 19.91 | 33,858 | -0.09(-0.45%) |
Apr 04, 2024 | 19.79 | 20.00 | 19.79 | 20.00 | 154,621 | +0.11(+0.55%) |
Apr 03, 2024 | 19.76 | 19.95 | 19.69 | 19.89 | 75,406 | +0.11(+0.56%) |
Apr 02, 2024 | 20.12 | 20.12 | 19.64 | 19.78 | 70,266 | -0.33(-1.64%) |
Apr 01, 2024 | 20.11 | 20.18 | 19.89 | 20.11 | 43,490 | -0.07(-0.35%) |
Mar 28, 2024 | 19.54 | 20.40 | 19.53 | 20.18 | 150,326 | +0.64(+3.28%) |
Mar 27, 2024 | 19.62 | 19.67 | 19.50 | 19.54 | 82,947 | -0.24(-1.21%) |
Mar 26, 2024 | 20.01 | 20.10 | 19.74 | 19.78 | 87,706 | -0.28(-1.40%) |
Mar 25, 2024 | 20.07 | 20.19 | 20.02 | 20.06 | 78,723 | -0.04(-0.20%) |
Mar 22, 2024 | 20.09 | 20.13 | 19.96 | 20.10 | 23,594 | -0.06(-0.30%) |
Mar 21, 2024 | 20.28 | 20.28 | 20.05 | 20.16 | 79,256 | +0.08(+0.40%) |
Mar 20, 2024 | 20.00 | 20.14 | 19.96 | 20.08 | 30,638 | +0.06(+0.30%) |
Mar 19, 2024 | 19.99 | 20.07 | 19.94 | 20.02 | 37,834 | +0.07(+0.35%) |
Mar 18, 2024 | 19.69 | 19.97 | 19.69 | 19.95 | 63,392 | +0.00(+0.00%) |
Mar 15, 2024 | 19.77 | 20.04 | 19.77 | 19.95 | 33,792 | +0.13(+0.66%) |
Mar 14, 2024 | 19.94 | 20.11 | 19.74 | 19.82 | 139,951 | -0.23(-1.15%) |
Mar 13, 2024 | 19.91 | 20.15 | 19.87 | 20.05 | 66,176 | -0.04(-0.20%) |
Mar 12, 2024 | 20.09 | 20.17 | 20.00 | 20.09 | 89,027 | +0.00(+0.00%) |
Mar 11, 2024 | 19.89 | 20.10 | 19.72 | 20.09 | 85,769 | +0.11(+0.55%) |
Mar 08, 2024 | 19.73 | 20.00 | 19.66 | 19.98 | 67,453 | +0.12(+0.60%) |
Mar 07, 2024 | 19.75 | 19.90 | 19.67 | 19.86 | 90,441 | +0.38(+1.95%) |
Mar 06, 2024 | 19.40 | 19.52 | 19.30 | 19.48 | 67,644 | +0.11(+0.57%) |
Mar 05, 2024 | 19.48 | 19.54 | 19.34 | 19.37 | 79,899 | -0.20(-1.02%) |
Mar 04, 2024 | 19.50 | 19.70 | 19.44 | 19.57 | 232,420 | +0.27(+1.40%) |
Mar 01, 2024 | 19.49 | 19.49 | 19.23 | 19.30 | 116,309 | -0.26(-1.33%) |
Feb 29, 2024 | 19.44 | 19.65 | 19.33 | 19.56 | 35,331 | -0.04(-0.20%) |
Feb 28, 2024 | 19.38 | 19.60 | 19.27 | 19.60 | 56,961 | +0.26(+1.34%) |
Feb 27, 2024 | 19.32 | 19.46 | 19.30 | 19.34 | 76,831 | +0.14(+0.73%) |
Feb 26, 2024 | 18.78 | 19.26 | 18.72 | 19.20 | 115,265 | +0.30(+1.58%) |
Feb 23, 2024 | 19.08 | 19.17 | 18.80 | 18.90 | 57,160 | -0.19(-0.99%) |
Feb 22, 2024 | 19.30 | 19.44 | 19.05 | 19.09 | 77,066 | -0.16(-0.83%) |
Feb 21, 2024 | 19.48 | 19.61 | 19.23 | 19.25 | 34,355 | -0.32(-1.64%) |
Feb 20, 2024 | 19.64 | 19.66 | 19.40 | 19.57 | 60,641 | +0.12(+0.62%) |
Feb 16, 2024 | 19.39 | 19.53 | 19.37 | 19.45 | 58,445 | +0.04(+0.21%) |
Feb 15, 2024 | 19.72 | 19.73 | 19.40 | 19.41 | 52,300 | -0.32(-1.62%) |
Feb 14, 2024 | 19.84 | 19.84 | 19.66 | 19.73 | 51,528 | -0.27(-1.35%) |
Feb 13, 2024 | 20.01 | 20.10 | 19.92 | 20.00 | 28,175 | +0.05(+0.25%) |
Feb 12, 2024 | 19.93 | 20.04 | 19.89 | 19.95 | 46,887 | +0.02(+0.10%) |
Feb 09, 2024 | 19.92 | 20.18 | 19.87 | 19.93 | 33,005 | -0.12(-0.60%) |
Feb 08, 2024 | 20.08 | 20.19 | 19.95 | 20.05 | 61,404 | -0.10(-0.50%) |
Feb 07, 2024 | 20.18 | 20.32 | 20.10 | 20.15 | 44,229 | -0.13(-0.64%) |
Feb 06, 2024 | 20.48 | 20.51 | 20.28 | 20.28 | 35,373 | -0.08(-0.39%) |
Feb 05, 2024 | 20.27 | 20.46 | 20.27 | 20.36 | 24,009 | +0.00(+0.00%) |
Feb 02, 2024 | 20.45 | 20.50 | 20.33 | 20.36 | 36,250 | -0.10(-0.49%) |
Feb 01, 2024 | 20.45 | 20.53 | 20.37 | 20.46 | 18,390 | -0.07(-0.34%) |
Jan 31, 2024 | 20.46 | 20.56 | 20.40 | 20.53 | 29,332 | -0.01(-0.05%) |
Jan 30, 2024 | 20.18 | 20.56 | 20.18 | 20.54 | 73,231 | +0.34(+1.68%) |
Jan 29, 2024 | 20.25 | 20.26 | 20.11 | 20.20 | 47,281 | -0.20(-0.98%) |
Jan 26, 2024 | 20.45 | 20.45 | 20.37 | 20.40 | 146,215 | -0.20(-0.97%) |
Jan 25, 2024 | 20.69 | 20.69 | 20.48 | 20.60 | 41,058 | -0.07(-0.34%) |
Jan 24, 2024 | 20.51 | 20.68 | 20.51 | 20.67 | 199,331 | +0.23(+1.13%) |
Jan 23, 2024 | 20.45 | 20.59 | 20.36 | 20.44 | 64,005 | +0.02(+0.10%) |
Jan 22, 2024 | 20.37 | 20.46 | 20.34 | 20.42 | 38,532 | +0.00(+0.00%) |
Jan 19, 2024 | 20.46 | 20.56 | 20.34 | 20.42 | 31,340 | +0.07(+0.34%) |
Jan 18, 2024 | 20.30 | 20.41 | 20.11 | 20.35 | 39,474 | +0.05(+0.25%) |
Jan 17, 2024 | 20.27 | 20.57 | 20.27 | 20.30 | 54,936 | -0.08(-0.39%) |
Jan 16, 2024 | 20.53 | 20.65 | 20.37 | 20.38 | 58,213 | -0.23(-1.12%) |
Jan 12, 2024 | 21.05 | 21.06 | 20.35 | 20.61 | 77,930 | -0.35(-1.69%) |
Jan 11, 2024 | 21.06 | 21.06 | 20.91 | 20.96 | 25,976 | -0.12(-0.55%) |
Jan 10, 2024 | 21.06 | 21.16 | 20.94 | 21.08 | 27,899 | -0.05(-0.24%) |
Jan 09, 2024 | 20.91 | 21.14 | 20.81 | 21.13 | 35,486 | +0.22(+1.05%) |
Jan 08, 2024 | 21.06 | 21.11 | 20.82 | 20.91 | 57,216 | -0.32(-1.49%) |
Jan 05, 2024 | 21.35 | 21.40 | 21.14 | 21.23 | 39,404 | -0.22(-1.04%) |
Jan 04, 2024 | 21.29 | 21.50 | 21.29 | 21.45 | 17,834 | +0.03(+0.14%) |
Jan 03, 2024 | 21.50 | 21.50 | 21.27 | 21.42 | 27,005 | +0.09(+0.42%) |
Jan 02, 2024 | 21.53 | 21.53 | 21.27 | 21.33 | 36,047 | -0.24(-1.11%) |
Dec 29, 2023 | 21.66 | 21.70 | 21.55 | 21.57 | 27,542 | -0.16(-0.74%) |
Dec 28, 2023 | 21.78 | 21.85 | 21.66 | 21.73 | 59,550 | -0.01(-0.05%) |
Dec 27, 2023 | 21.89 | 21.89 | 21.71 | 21.74 | 26,018 | -0.18(-0.82%) |
Dec 26, 2023 | 21.59 | 21.97 | 21.59 | 21.92 | 42,197 | +0.30(+1.39%) |
Dec 22, 2023 | 21.70 | 21.70 | 21.59 | 21.62 | 24,293 | -0.04(-0.18%) |
Dec 21, 2023 | 21.53 | 21.70 | 21.53 | 21.66 | 45,694 | +0.14(+0.65%) |
Dec 20, 2023 | 21.64 | 21.80 | 21.47 | 21.52 | 115,330 | -0.13(-0.60%) |
Dec 19, 2023 | 21.76 | 21.79 | 21.61 | 21.65 | 38,981 | -0.18(-0.82%) |
Dec 18, 2023 | 22.00 | 22.00 | 21.76 | 21.83 | 35,440 | -0.15(-0.68%) |
Dec 15, 2023 | 21.85 | 22.07 | 21.84 | 21.98 | 53,270 | +0.04(+0.16%) |
Dec 14, 2023 | 21.95 | 22.04 | 21.87 | 21.95 | 28,134 | +0.03(+0.14%) |
Dec 13, 2023 | 22.05 | 22.05 | 21.82 | 21.91 | 117,540 | -0.20(-0.88%) |
Dec 12, 2023 | 21.99 | 22.20 | 21.99 | 22.11 | 19,361 | +0.11(+0.50%) |
Dec 11, 2023 | 22.00 | 22.16 | 21.90 | 22.00 | 38,172 | -0.17(-0.77%) |
Dec 08, 2023 | 22.18 | 22.32 | 22.03 | 22.17 | 58,495 | -0.00(-0.02%) |
Dec 07, 2023 | 22.08 | 22.24 | 22.04 | 22.18 | 33,414 | +0.18(+0.80%) |
Dec 06, 2023 | 22.29 | 22.40 | 21.97 | 22.00 | 91,418 | -0.27(-1.21%) |
Dec 05, 2023 | 22.18 | 22.32 | 22.12 | 22.27 | 36,133 | +0.18(+0.81%) |
Dec 04, 2023 | 22.00 | 22.24 | 21.98 | 22.09 | 52,677 | +0.05(+0.23%) |