Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.11(+0.50%) |
May 16, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 8 | -0.01(-0.03%) |
May 15, 2024 | 22.61 | 22.62 | 22.61 | 22.62 | 483 | +0.19(+0.85%) |
May 14, 2024 | 22.42 | 22.43 | 22.42 | 22.43 | 415 | +0.17(+0.76%) |
May 13, 2024 | 22.25 | 22.26 | 22.25 | 22.26 | 468 | +0.09(+0.41%) |
May 10, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 184 | +0.14(+0.64%) |
May 09, 2024 | 21.93 | 22.03 | 21.93 | 22.03 | 821 | +0.23(+1.04%) |
May 08, 2024 | 21.73 | 21.80 | 21.73 | 21.80 | 381 | -0.04(-0.19%) |
May 07, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 4 | -0.04(-0.19%) |
May 06, 2024 | 21.83 | 21.89 | 21.83 | 21.89 | 3,336 | +0.11(+0.48%) |
May 03, 2024 | 21.78 | 21.79 | 21.78 | 21.78 | 2,205 | +0.15(+0.69%) |
May 02, 2024 | 21.54 | 21.63 | 21.54 | 21.63 | 350 | +0.31(+1.45%) |
May 01, 2024 | 21.40 | 21.40 | 21.28 | 21.32 | 2,556 | +0.00(+0.02%) |
Apr 30, 2024 | 21.37 | 21.37 | 21.32 | 21.32 | 205 | -0.23(-1.06%) |
Apr 29, 2024 | 21.40 | 21.54 | 21.40 | 21.54 | 2,980 | +0.15(+0.72%) |
Apr 26, 2024 | 21.30 | 21.39 | 21.30 | 21.39 | 581 | +0.13(+0.63%) |
Apr 25, 2024 | 21.05 | 21.25 | 21.05 | 21.25 | 843 | +0.01(+0.03%) |
Apr 24, 2024 | 21.18 | 21.25 | 21.18 | 21.25 | 661 | -0.03(-0.14%) |
Apr 23, 2024 | 21.22 | 21.28 | 21.22 | 21.28 | 216 | +0.15(+0.69%) |
Apr 22, 2024 | 21.09 | 21.13 | 21.09 | 21.13 | 186 | +0.21(+1.00%) |
Apr 19, 2024 | 20.96 | 20.96 | 20.89 | 20.92 | 1,754 | +0.09(+0.44%) |
Apr 18, 2024 | 20.86 | 20.89 | 20.83 | 20.83 | 695 | +0.00(+0.01%) |
Apr 17, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 191 | -0.01(-0.04%) |
Apr 16, 2024 | 20.81 | 20.86 | 20.79 | 20.84 | 1,809 | -0.17(-0.81%) |
Apr 15, 2024 | 21.11 | 21.11 | 21.00 | 21.01 | 1,876 | -0.10(-0.47%) |
Apr 12, 2024 | 21.23 | 21.23 | 21.11 | 21.11 | 1,797 | -0.34(-1.58%) |
Apr 11, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 86 | +0.13(+0.59%) |
Apr 10, 2024 | 21.34 | 21.34 | 21.28 | 21.32 | 10,229 | -0.23(-1.06%) |
Apr 09, 2024 | 21.61 | 21.61 | 21.55 | 21.55 | 411 | +0.05(+0.24%) |
Apr 08, 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 2,258 | +0.16(+0.73%) |
Apr 05, 2024 | 21.27 | 21.34 | 21.27 | 21.34 | 612 | +0.02(+0.11%) |
Apr 04, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 14 | -0.15(-0.70%) |
Apr 03, 2024 | 21.46 | 21.46 | 21.44 | 21.46 | 256 | +0.11(+0.50%) |
Apr 02, 2024 | 21.35 | 21.36 | 21.34 | 21.36 | 23,727 | -0.08(-0.38%) |
Apr 01, 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 414 | -0.04(-0.18%) |
Mar 28, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | -0.06(-0.27%) |
Mar 27, 2024 | 21.47 | 21.54 | 21.54 | 887 | +0.10(+0.46%) | |
Mar 26, 2024 | 21.49 | 21.49 | 21.42 | 21.44 | 4,635 | -0.03(-0.13%) |
Mar 25, 2024 | 21.49 | 21.49 | 21.46 | 21.46 | 455 | -0.01(-0.03%) |
Mar 22, 2024 | 21.48 | 21.48 | 21.47 | 21.47 | 105 | -0.14(-0.63%) |
Mar 21, 2024 | 21.65 | 21.65 | 21.61 | 21.61 | 310 | -0.05(-0.25%) |
Mar 20, 2024 | 21.46 | 21.66 | 21.46 | 21.66 | 343 | +0.23(+1.08%) |
Mar 19, 2024 | 21.38 | 21.43 | 21.38 | 21.43 | 274 | -0.01(-0.05%) |
Mar 18, 2024 | 21.45 | 21.45 | 21.44 | 21.44 | 347 | +0.01(+0.03%) |
Mar 15, 2024 | 21.51 | 21.51 | 21.43 | 21.43 | 240 | -0.07(-0.32%) |
Mar 14, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 15 | -0.12(-0.57%) |
Mar 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 2 | -0.05(-0.22%) |
Mar 12, 2024 | 21.56 | 21.67 | 21.56 | 21.67 | 580 | +0.15(+0.69%) |
Mar 11, 2024 | 21.48 | 21.53 | 21.45 | 21.53 | 2,675 | -0.05(-0.23%) |
Mar 08, 2024 | 21.71 | 21.71 | 21.57 | 21.58 | 1,338 | -0.05(-0.24%) |
Mar 07, 2024 | 21.59 | 21.66 | 21.58 | 21.63 | 8,213 | +0.12(+0.57%) |
Mar 06, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 111 | +0.25(+1.18%) |
Mar 05, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 6 | -0.02(-0.09%) |
Mar 04, 2024 | 21.35 | 21.35 | 21.27 | 21.27 | 345 | -0.06(-0.30%) |
Mar 01, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 100 | +0.22(+1.04%) |
Feb 29, 2024 | 21.05 | 21.12 | 21.05 | 21.12 | 8,399 | +0.15(+0.70%) |
Feb 28, 2024 | 19.26 | 20.97 | 19.26 | 20.97 | 1,715 | -0.19(-0.89%) |
Feb 27, 2024 | 21.16 | 21.16 | 21.14 | 21.16 | 942 | +0.03(+0.13%) |
Feb 26, 2024 | 21.15 | 21.15 | 21.11 | 21.13 | 916 | -0.02(-0.08%) |
Feb 23, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 408 | +0.00(+0.00%) |
Feb 22, 2024 | 21.12 | 21.16 | 21.12 | 21.15 | 1,307 | +0.15(+0.73%) |
Feb 21, 2024 | 20.97 | 21.01 | 20.93 | 21.00 | 2,637 | +0.02(+0.11%) |
Feb 20, 2024 | 21.01 | 21.01 | 20.92 | 20.98 | 1,720 | +0.07(+0.32%) |
Feb 16, 2024 | 20.89 | 20.94 | 20.89 | 20.91 | 1,399 | +0.10(+0.48%) |
Feb 15, 2024 | 20.74 | 20.81 | 20.74 | 20.81 | 274 | +0.14(+0.68%) |
Feb 14, 2024 | 20.62 | 20.67 | 20.60 | 20.67 | 1,248 | +0.26(+1.25%) |
Feb 13, 2024 | 20.52 | 20.53 | 20.36 | 20.41 | 6,884 | -0.35(-1.70%) |
Feb 12, 2024 | 20.72 | 20.83 | 20.72 | 20.77 | 6,124 | +0.08(+0.40%) |
Feb 09, 2024 | 20.61 | 20.69 | 20.61 | 20.68 | 1,597 | +0.02(+0.12%) |
Feb 08, 2024 | 20.68 | 20.68 | 20.63 | 20.66 | 1,574 | -0.15(-0.73%) |
Feb 07, 2024 | 20.78 | 20.82 | 20.78 | 20.81 | 13,484 | -0.01(-0.06%) |
Feb 06, 2024 | 20.79 | 20.83 | 20.78 | 20.83 | 1,507 | +0.23(+1.09%) |
Feb 05, 2024 | 20.54 | 20.62 | 20.54 | 20.60 | 2,360 | -0.12(-0.60%) |
Feb 02, 2024 | 20.72 | 20.74 | 20.68 | 20.72 | 1,101 | -0.10(-0.49%) |
Feb 01, 2024 | 20.78 | 20.83 | 20.78 | 20.83 | 282 | +0.19(+0.90%) |
Jan 31, 2024 | 20.85 | 20.85 | 20.64 | 20.64 | 1,506 | -0.18(-0.85%) |
Jan 30, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 193 | -0.06(-0.30%) |
Jan 29, 2024 | 20.80 | 20.88 | 20.78 | 20.88 | 318 | +0.09(+0.45%) |
Jan 26, 2024 | 20.77 | 20.79 | 20.77 | 20.79 | 487 | +0.09(+0.45%) |
Jan 25, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 12 | +0.01(+0.06%) |
Jan 24, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 962 | +0.20(+0.99%) |
Jan 23, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 83 | -0.01(-0.04%) |
Jan 22, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 86 | +0.02(+0.07%) |
Jan 19, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 271 | +0.11(+0.56%) |
Jan 18, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 91 | +0.09(+0.44%) |
Jan 17, 2024 | 20.23 | 20.27 | 20.23 | 20.27 | 825 | -0.21(-1.01%) |
Jan 16, 2024 | 20.56 | 20.58 | 20.46 | 20.47 | 564 | -0.38(-1.82%) |
Jan 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | +0.12(+0.58%) |
Jan 11, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 174 | +0.04(+0.20%) |
Jan 10, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 90 | +0.00(+0.02%) |
Jan 09, 2024 | 20.68 | 20.71 | 20.68 | 20.69 | 2,818 | -0.24(-1.15%) |
Jan 08, 2024 | 20.87 | 20.93 | 20.87 | 20.93 | 855 | +0.05(+0.23%) |
Jan 05, 2024 | 20.87 | 20.97 | 20.87 | 20.88 | 1,103 | +0.05(+0.26%) |
Jan 04, 2024 | 20.87 | 20.90 | 20.83 | 20.83 | 717 | +0.07(+0.32%) |
Jan 03, 2024 | 20.70 | 20.76 | 20.70 | 20.76 | 325 | -0.01(-0.04%) |
Jan 02, 2024 | 20.81 | 20.81 | 20.77 | 20.77 | 4,289 | -0.19(-0.89%) |
Dec 29, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 100 | +0.02(+0.11%) |
Dec 28, 2023 | 21.00 | 21.02 | 20.91 | 20.93 | 11,813 | -0.01(-0.04%) |
Dec 27, 2023 | 20.89 | 20.94 | 20.89 | 20.94 | 2,579 | +0.07(+0.36%) |
Dec 26, 2023 | 20.81 | 20.86 | 20.81 | 20.86 | 719 | +0.11(+0.52%) |
Dec 22, 2023 | 20.87 | 20.87 | 20.74 | 20.76 | 1,183 | +0.03(+0.14%) |
Dec 21, 2023 | 20.67 | 20.73 | 20.67 | 20.73 | 4,314 | +0.38(+1.87%) |
Dec 20, 2023 | 20.54 | 20.54 | 20.35 | 20.35 | 1,239 | -0.27(-1.32%) |
Dec 19, 2023 | 20.61 | 20.64 | 20.59 | 20.62 | 15,781 | +0.18(+0.88%) |
Dec 18, 2023 | 20.43 | 20.44 | 20.43 | 20.44 | 4,326 | +0.11(+0.55%) |
Dec 15, 2023 | 20.35 | 20.39 | 20.33 | 20.33 | 1,102 | -0.20(-0.98%) |
Dec 14, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 432 | +0.16(+0.80%) |
Dec 13, 2023 | 20.17 | 20.36 | 20.12 | 20.36 | 892 | +0.32(+1.61%) |
Dec 12, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 2 | +0.01(+0.05%) |
Dec 11, 2023 | 20.06 | 20.06 | 20.03 | 20.03 | 719 | +0.01(+0.05%) |
Dec 08, 2023 | 19.95 | 20.05 | 19.95 | 20.02 | 452 | -0.00(-0.01%) |
Dec 07, 2023 | 20.02 | 20.02 | 20.00 | 20.02 | 4,242 | +0.09(+0.45%) |
Dec 06, 2023 | 20.00 | 20.00 | 19.93 | 19.93 | 584 | +0.01(+0.04%) |
Dec 05, 2023 | 19.94 | 19.94 | 19.93 | 19.93 | 79,274 | -0.07(-0.35%) |
Dec 04, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 8 | -0.18(-0.88%) |
Dec 01, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 101 | +0.25(+1.23%) |
Nov 30, 2023 | 19.87 | 19.93 | 19.87 | 19.93 | 1,431 | -0.01(-0.05%) |
Nov 29, 2023 | 19.98 | 19.98 | 19.94 | 19.94 | 102 | -0.04(-0.19%) |
Nov 28, 2023 | 19.85 | 19.98 | 19.85 | 19.98 | 316 | +0.11(+0.54%) |
Nov 27, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 1,933 | -0.04(-0.22%) |
Nov 24, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 101 | +0.10(+0.51%) |
Nov 22, 2023 | 19.76 | 19.81 | 19.76 | 19.81 | 15,880 | +0.03(+0.16%) |
Nov 21, 2023 | 19.81 | 19.81 | 19.78 | 19.78 | 2,140 | -0.06(-0.28%) |
Nov 20, 2023 | 19.82 | 19.84 | 19.82 | 19.84 | 207 | +0.15(+0.75%) |
Nov 17, 2023 | 19.70 | 19.70 | 19.68 | 19.69 | 308 | +0.20(+1.02%) |
Nov 16, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 3 | -0.04(-0.21%) |
Nov 15, 2023 | 19.57 | 19.58 | 19.53 | 19.53 | 4,141 | -0.04(-0.23%) |
Nov 14, 2023 | 19.55 | 19.58 | 19.54 | 19.58 | 2,076 | +0.43(+2.22%) |
Nov 13, 2023 | 19.04 | 19.20 | 19.04 | 19.15 | 11,053 | +0.02(+0.12%) |
Nov 10, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 101 | +0.13(+0.67%) |
Nov 09, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 6 | -0.03(-0.14%) |
Nov 08, 2023 | 19.06 | 19.06 | 18.98 | 19.03 | 27,033 | -0.07(-0.36%) |
Nov 07, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 1 | -0.09(-0.49%) |
Nov 06, 2023 | 19.19 | 19.20 | 19.19 | 19.19 | 703 | -0.05(-0.28%) |
Nov 03, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 101 | +0.18(+0.92%) |
Nov 02, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 15 | +0.31(+1.65%) |