Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 20.90 | 21.14 | 20.90 | 21.10 | 3,383,260 | +0.18(+0.86%) |
May 09, 2024 | 20.78 | 20.95 | 20.76 | 20.92 | 2,226,131 | +0.14(+0.67%) |
May 08, 2024 | 20.82 | 20.89 | 20.74 | 20.78 | 3,202,616 | -0.02(-0.10%) |
May 07, 2024 | 21.03 | 21.04 | 20.77 | 20.80 | 3,489,406 | -0.09(-0.43%) |
May 06, 2024 | 20.69 | 20.92 | 20.68 | 20.89 | 4,236,031 | +0.28(+1.36%) |
May 03, 2024 | 20.65 | 20.70 | 20.45 | 20.61 | 2,902,245 | +0.07(+0.34%) |
May 02, 2024 | 21.00 | 21.00 | 20.53 | 20.54 | 4,271,356 | -0.31(-1.49%) |
May 01, 2024 | 20.55 | 21.00 | 20.52 | 20.85 | 3,900,150 | +0.24(+1.16%) |
Apr 30, 2024 | 20.81 | 20.91 | 20.59 | 20.61 | 2,557,148 | -0.20(-0.96%) |
Apr 29, 2024 | 20.90 | 20.92 | 20.79 | 20.81 | 2,765,351 | +0.03(+0.14%) |
Apr 26, 2024 | 20.64 | 20.84 | 20.64 | 20.78 | 2,640,447 | +0.15(+0.73%) |
Apr 25, 2024 | 20.75 | 20.75 | 20.62 | 20.63 | 2,271,272 | -0.16(-0.77%) |
Apr 24, 2024 | 20.74 | 20.81 | 20.68 | 20.79 | 2,125,754 | +0.05(+0.24%) |
Apr 23, 2024 | 20.65 | 20.75 | 20.61 | 20.74 | 2,078,497 | +0.08(+0.39%) |
Apr 22, 2024 | 20.60 | 20.69 | 20.55 | 20.66 | 2,787,068 | +0.07(+0.34%) |
Apr 19, 2024 | 20.41 | 20.66 | 20.41 | 20.59 | 2,427,375 | +0.17(+0.83%) |
Apr 18, 2024 | 20.33 | 20.45 | 20.26 | 20.42 | 1,988,283 | +0.09(+0.44%) |
Apr 17, 2024 | 20.28 | 20.44 | 20.21 | 20.33 | 1,987,474 | +0.09(+0.44%) |
Apr 16, 2024 | 20.20 | 20.32 | 20.13 | 20.24 | 3,163,191 | +0.00(+0.00%) |
Apr 15, 2024 | 20.37 | 20.50 | 20.14 | 20.24 | 2,728,428 | -0.04(-0.20%) |
Apr 12, 2024 | 20.52 | 20.58 | 20.22 | 20.28 | 2,826,405 | -0.24(-1.17%) |
Apr 11, 2024 | 20.36 | 20.56 | 20.32 | 20.52 | 2,964,859 | +0.13(+0.64%) |
Apr 10, 2024 | 20.42 | 20.51 | 20.28 | 20.39 | 3,031,539 | -0.14(-0.68%) |
Apr 09, 2024 | 20.62 | 20.62 | 20.45 | 20.53 | 1,941,446 | -0.03(-0.15%) |
Apr 08, 2024 | 20.58 | 20.62 | 20.48 | 20.56 | 2,137,676 | -0.01(-0.05%) |
Apr 05, 2024 | 20.40 | 20.58 | 20.36 | 20.57 | 2,072,445 | +0.21(+1.03%) |
Apr 04, 2024 | 20.58 | 20.62 | 20.36 | 20.36 | 2,428,357 | -0.12(-0.59%) |
Apr 03, 2024 | 20.49 | 20.53 | 20.43 | 20.48 | 2,248,993 | -0.05(-0.24%) |
Apr 02, 2024 | 20.38 | 20.54 | 20.34 | 20.53 | 3,439,871 | +0.14(+0.69%) |
Apr 01, 2024 | 20.75 | 20.82 | 20.32 | 20.39 | 4,727,226 | -0.43(-2.07%) |
Mar 28, 2024 | 20.62 | 20.86 | 20.79 | 20.82 | 7,452,779 | +0.34(+1.66%) |
Mar 27, 2024 | 20.35 | 20.49 | 20.31 | 20.48 | 4,137,883 | +0.24(+1.19%) |
Mar 26, 2024 | 20.13 | 20.29 | 20.09 | 20.24 | 3,142,156 | +0.12(+0.60%) |
Mar 25, 2024 | 19.99 | 20.21 | 19.99 | 20.12 | 3,642,371 | +0.13(+0.65%) |
Mar 22, 2024 | 20.04 | 20.07 | 19.92 | 19.99 | 2,272,059 | -0.06(-0.30%) |
Mar 21, 2024 | 19.95 | 20.10 | 19.92 | 20.05 | 3,458,005 | +0.11(+0.55%) |
Mar 20, 2024 | 19.92 | 19.96 | 19.75 | 19.94 | 4,161,594 | -0.01(-0.05%) |
Mar 19, 2024 | 20.07 | 20.10 | 19.85 | 19.95 | 4,046,162 | -0.10(-0.50%) |
Mar 18, 2024 | 20.14 | 20.19 | 20.00 | 20.05 | 4,960,699 | -0.14(-0.69%) |
Mar 15, 2024 | 20.01 | 20.20 | 19.94 | 20.19 | 4,003,210 | +0.20(+1.00%) |
Mar 14, 2024 | 20.34 | 20.35 | 19.93 | 19.99 | 5,040,023 | -0.31(-1.53%) |
Mar 13, 2024 | 20.31 | 20.37 | 20.25 | 20.30 | 4,219,729 | +0.05(+0.24%) |
Mar 12, 2024 | 20.14 | 20.26 | 20.06 | 20.25 | 4,450,366 | +0.19(+0.93%) |
Mar 11, 2024 | 20.12 | 20.23 | 20.03 | 20.07 | 4,244,758 | +0.03(+0.15%) |
Mar 08, 2024 | 20.04 | 20.17 | 20.01 | 20.04 | 3,456,702 | +0.05(+0.24%) |
Mar 07, 2024 | 19.99 | 20.02 | 19.91 | 19.99 | 3,637,288 | +0.07(+0.34%) |
Mar 06, 2024 | 19.84 | 19.97 | 19.80 | 19.92 | 3,100,284 | +0.16(+0.79%) |
Mar 05, 2024 | 19.85 | 19.91 | 19.74 | 19.76 | 3,880,970 | -0.09(-0.44%) |
Mar 04, 2024 | 19.80 | 19.90 | 19.74 | 19.85 | 3,543,380 | +0.09(+0.44%) |
Mar 01, 2024 | 19.80 | 19.82 | 19.68 | 19.76 | 2,750,930 | +0.00(+0.00%) |
Feb 29, 2024 | 19.78 | 19.78 | 19.66 | 19.76 | 2,505,095 | +0.07(+0.35%) |
Feb 28, 2024 | 19.76 | 19.78 | 19.64 | 19.69 | 4,294,974 | -0.06(-0.30%) |
Feb 27, 2024 | 19.67 | 19.81 | 19.55 | 19.75 | 5,344,436 | +0.15(+0.75%) |
Feb 26, 2024 | 19.65 | 19.71 | 19.57 | 19.61 | 3,323,334 | -0.04(-0.20%) |
Feb 23, 2024 | 19.69 | 19.70 | 19.59 | 19.65 | 3,963,518 | +0.00(+0.00%) |
Feb 22, 2024 | 19.58 | 19.65 | 19.51 | 19.65 | 5,103,948 | +0.08(+0.40%) |
Feb 21, 2024 | 19.70 | 19.70 | 19.48 | 19.57 | 4,851,900 | -0.08(-0.40%) |
Feb 20, 2024 | 19.70 | 19.71 | 19.56 | 19.65 | 4,707,213 | -0.04(-0.20%) |
Feb 16, 2024 | 19.67 | 19.72 | 19.60 | 19.68 | 4,504,298 | -0.02(-0.10%) |
Feb 15, 2024 | 19.81 | 19.90 | 19.67 | 19.70 | 4,592,052 | -0.07(-0.35%) |
Feb 14, 2024 | 19.82 | 19.85 | 19.67 | 19.77 | 4,501,259 | +0.02(+0.10%) |
Feb 13, 2024 | 19.61 | 19.78 | 19.54 | 19.75 | 3,634,566 | +0.03(+0.15%) |
Feb 12, 2024 | 19.60 | 19.82 | 19.56 | 19.72 | 3,387,245 | +0.12(+0.60%) |
Feb 09, 2024 | 19.59 | 19.62 | 19.49 | 19.61 | 3,345,414 | +0.06(+0.30%) |
Feb 08, 2024 | 19.73 | 19.75 | 19.42 | 19.55 | 5,654,240 | -0.18(-0.89%) |
Feb 07, 2024 | 19.62 | 19.83 | 19.53 | 19.72 | 6,395,658 | +0.24(+1.25%) |
Feb 06, 2024 | 19.49 | 19.50 | 19.32 | 19.48 | 4,805,242 | -0.03(-0.15%) |
Feb 05, 2024 | 19.64 | 19.66 | 19.38 | 19.51 | 4,536,531 | -0.20(-0.99%) |
Feb 02, 2024 | 19.57 | 19.75 | 19.54 | 19.70 | 3,019,595 | +0.09(+0.45%) |
Feb 01, 2024 | 19.75 | 19.78 | 19.46 | 19.62 | 7,009,050 | -0.15(-0.74%) |
Jan 31, 2024 | 20.10 | 20.12 | 19.74 | 19.76 | 6,999,194 | -0.37(-1.84%) |
Jan 30, 2024 | 20.00 | 20.17 | 20.00 | 20.13 | 2,462,474 | +0.09(+0.44%) |
Jan 29, 2024 | 20.12 | 20.12 | 19.94 | 20.05 | 3,111,919 | -0.04(-0.19%) |
Jan 26, 2024 | 20.03 | 20.13 | 20.00 | 20.09 | 2,485,257 | +0.07(+0.34%) |
Jan 25, 2024 | 19.98 | 20.02 | 19.87 | 20.02 | 2,764,899 | +0.16(+0.79%) |
Jan 24, 2024 | 19.99 | 19.99 | 19.84 | 19.86 | 2,019,756 | -0.09(-0.44%) |
Jan 23, 2024 | 19.92 | 19.97 | 19.87 | 19.95 | 2,069,169 | +0.03(+0.15%) |
Jan 22, 2024 | 19.93 | 20.01 | 19.83 | 19.92 | 3,039,368 | +0.03(+0.15%) |
Jan 19, 2024 | 19.87 | 19.91 | 19.75 | 19.89 | 2,778,909 | +0.08(+0.39%) |
Jan 18, 2024 | 19.67 | 19.84 | 19.67 | 19.81 | 2,297,967 | +0.11(+0.55%) |
Jan 17, 2024 | 19.66 | 19.81 | 19.64 | 19.70 | 2,504,551 | -0.01(-0.05%) |
Jan 16, 2024 | 19.88 | 19.90 | 19.66 | 19.71 | 4,835,856 | -0.21(-1.08%) |
Jan 12, 2024 | 19.85 | 19.97 | 19.83 | 19.93 | 2,509,546 | +0.10(+0.49%) |
Jan 11, 2024 | 19.94 | 19.96 | 19.66 | 19.83 | 3,326,265 | -0.11(-0.54%) |
Jan 10, 2024 | 19.84 | 19.97 | 19.81 | 19.94 | 2,796,308 | +0.10(+0.49%) |
Jan 09, 2024 | 19.86 | 19.92 | 19.81 | 19.84 | 2,845,446 | -0.08(-0.39%) |
Jan 08, 2024 | 19.86 | 19.96 | 19.84 | 19.92 | 3,147,663 | -0.02(-0.10%) |
Jan 05, 2024 | 20.03 | 20.08 | 19.84 | 19.94 | 4,168,317 | -0.07(-0.34%) |
Jan 04, 2024 | 19.59 | 20.14 | 19.55 | 20.01 | 8,546,578 | +0.44(+2.25%) |
Jan 03, 2024 | 19.51 | 19.62 | 19.41 | 19.57 | 3,219,196 | +0.00(+0.00%) |
Jan 02, 2024 | 19.51 | 19.60 | 19.44 | 19.57 | 2,969,939 | +0.00(+0.00%) |
Dec 29, 2023 | 19.62 | 19.63 | 19.53 | 19.57 | 3,671,747 | -0.05(-0.25%) |
Dec 28, 2023 | 19.63 | 19.70 | 19.55 | 19.62 | 4,127,563 | +0.03(+0.15%) |
Dec 27, 2023 | 19.49 | 19.59 | 19.36 | 19.59 | 3,805,817 | +0.11(+0.55%) |
Dec 26, 2023 | 19.30 | 19.56 | 19.29 | 19.48 | 4,624,634 | +0.18(+0.91%) |
Dec 22, 2023 | 19.19 | 19.35 | 19.18 | 19.30 | 2,937,207 | +0.14(+0.71%) |
Dec 21, 2023 | 19.18 | 19.19 | 19.05 | 19.17 | 3,242,573 | +0.07(+0.36%) |
Dec 20, 2023 | 19.24 | 19.32 | 19.10 | 19.10 | 3,438,192 | -0.17(-0.86%) |
Dec 19, 2023 | 19.29 | 19.34 | 19.23 | 19.26 | 3,416,185 | -0.03(-0.15%) |
Dec 18, 2023 | 19.20 | 19.39 | 19.10 | 19.29 | 4,855,517 | +0.17(+0.87%) |
Dec 15, 2023 | 19.26 | 19.29 | 19.07 | 19.13 | 4,795,172 | -0.16(-0.81%) |
Dec 14, 2023 | 19.39 | 19.51 | 19.16 | 19.28 | 9,298,614 | +0.01(+0.05%) |
Dec 13, 2023 | 19.19 | 19.27 | 19.06 | 19.27 | 10,463,911 | +0.09(+0.45%) |
Dec 12, 2023 | 19.17 | 19.27 | 19.14 | 19.19 | 5,330,273 | +0.06(+0.30%) |
Dec 11, 2023 | 19.24 | 19.26 | 19.07 | 19.13 | 4,847,252 | -0.02(-0.10%) |
Dec 08, 2023 | 18.98 | 19.19 | 18.96 | 19.15 | 7,263,145 | +0.13(+0.70%) |
Dec 07, 2023 | 18.85 | 19.03 | 18.81 | 19.02 | 3,636,178 | +0.22(+1.17%) |
Dec 06, 2023 | 18.88 | 18.95 | 18.80 | 18.80 | 3,109,172 | -0.07(-0.35%) |
Dec 05, 2023 | 18.96 | 18.97 | 18.80 | 18.86 | 4,104,661 | -0.08(-0.40%) |
Dec 04, 2023 | 19.01 | 19.03 | 18.93 | 18.94 | 3,904,671 | -0.06(-0.30%) |