Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 501 | +0.03(+0.15%) |
May 20, 2024 | 20.08 | 20.09 | 19.91 | 20.08 | 2,649 | +0.08(+0.40%) |
May 17, 2024 | 19.89 | 20.00 | 19.70 | 20.00 | 2,005 | +0.00(+0.00%) |
May 16, 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 596 | +0.03(+0.15%) |
May 15, 2024 | 19.97 | 20.00 | 19.97 | 19.97 | 1,320 | +0.00(+0.00%) |
May 14, 2024 | 19.85 | 19.98 | 19.69 | 19.97 | 1,498 | +0.12(+0.60%) |
May 13, 2024 | 19.85 | 20.10 | 19.85 | 19.85 | 1,613 | -0.06(-0.28%) |
May 10, 2024 | 19.80 | 19.91 | 19.80 | 19.91 | 1,468 | +0.31(+1.56%) |
May 09, 2024 | 19.65 | 19.65 | 19.60 | 19.60 | 3,672 | +0.00(+0.00%) |
May 08, 2024 | 19.94 | 19.94 | 19.52 | 19.60 | 92,434 | -0.22(-1.13%) |
May 07, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 199 | -0.18(-0.88%) |
May 06, 2024 | 19.99 | 20.10 | 19.99 | 20.00 | 4,434 | +0.01(+0.05%) |
May 03, 2024 | 19.85 | 20.00 | 19.85 | 19.99 | 2,003 | +0.39(+1.99%) |
May 02, 2024 | 19.27 | 19.61 | 19.27 | 19.60 | 3,659 | +0.20(+1.03%) |
May 01, 2024 | 19.49 | 19.49 | 19.15 | 19.40 | 3,337 | +0.15(+0.80%) |
Apr 30, 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 1,255 | +0.00(+0.00%) |
Apr 25, 2024 | 19.25 | 2 | -0.12(-0.65%) | |||
Apr 24, 2024 | 18.87 | 19.47 | 18.85 | 19.37 | 1,603 | +0.33(+1.73%) |
Apr 23, 2024 | 19.01 | 19.04 | 18.97 | 19.04 | 3,553 | +0.23(+1.22%) |
Apr 19, 2024 | 18.81 | 13 | -0.19(-1.00%) | |||
Apr 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 300 | +0.00(+0.00%) |
Apr 17, 2024 | 18.80 | 19.00 | 18.80 | 19.00 | 2,060 | +0.00(+0.00%) |
Apr 15, 2024 | 19.00 | 144 | +0.00(+0.00%) | |||
Apr 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 287 | -0.07(-0.37%) |
Apr 11, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 500 | -0.04(-0.21%) |
Apr 10, 2024 | 19.10 | 19.12 | 19.10 | 19.11 | 2,556 | -0.04(-0.21%) |
Apr 09, 2024 | 19.19 | 19.20 | 19.10 | 19.15 | 768 | +0.04(+0.21%) |
Apr 08, 2024 | 19.34 | 19.34 | 19.10 | 19.11 | 8,169 | -0.13(-0.68%) |
Apr 05, 2024 | 19.48 | 19.48 | 19.20 | 19.24 | 1,852 | -0.25(-1.28%) |
Apr 04, 2024 | 19.25 | 19.49 | 19.25 | 19.49 | 360 | +0.29(+1.51%) |
Apr 03, 2024 | 19.48 | 19.48 | 19.20 | 19.20 | 696 | -0.01(-0.05%) |
Apr 01, 2024 | 19.21 | 0 | -0.04(-0.21%) | |||
Mar 28, 2024 | 19.50 | 19.50 | 19.25 | 19.25 | 1,817 | -0.08(-0.41%) |
Mar 27, 2024 | 19.60 | 19.65 | 19.30 | 19.33 | 4,822 | -0.26(-1.33%) |
Mar 26, 2024 | 19.34 | 19.60 | 19.33 | 19.59 | 7,535 | +0.34(+1.77%) |
Mar 25, 2024 | 19.43 | 19.54 | 19.21 | 19.25 | 12,679 | -0.05(-0.26%) |
Mar 22, 2024 | 19.35 | 19.37 | 19.25 | 19.30 | 2,634 | -0.01(-0.05%) |
Mar 21, 2024 | 19.31 | 19.58 | 19.31 | 19.31 | 1,881 | -0.33(-1.69%) |
Mar 20, 2024 | 19.30 | 19.64 | 19.30 | 19.64 | 727 | -0.02(-0.12%) |
Mar 19, 2024 | 19.27 | 19.66 | 19.26 | 19.66 | 2,062 | +0.24(+1.22%) |
Mar 18, 2024 | 19.38 | 19.43 | 19.38 | 19.43 | 606 | -0.08(-0.39%) |
Mar 15, 2024 | 19.50 | 19.50 | 19.29 | 19.50 | 1,025 | +0.02(+0.13%) |
Mar 14, 2024 | 19.43 | 19.48 | 19.43 | 19.48 | 942 | +0.18(+0.93%) |
Mar 13, 2024 | 19.71 | 19.71 | 19.30 | 19.30 | 748 | -0.22(-1.15%) |
Mar 07, 2024 | 19.52 | 72 | +0.04(+0.23%) | |||
Mar 05, 2024 | 19.48 | 0 | +0.11(+0.54%) | |||
Mar 04, 2024 | 19.39 | 19.39 | 19.38 | 19.38 | 510 | +0.07(+0.39%) |
Mar 01, 2024 | 19.42 | 19.55 | 19.30 | 19.30 | 3,706 | -0.19(-0.97%) |
Feb 29, 2024 | 19.45 | 19.50 | 19.41 | 19.49 | 2,662 | -0.02(-0.13%) |
Feb 28, 2024 | 19.40 | 19.51 | 19.40 | 19.51 | 1,050 | +0.48(+2.52%) |
Feb 27, 2024 | 19.04 | 19.04 | 19.03 | 19.03 | 1,702 | -0.08(-0.43%) |
Feb 26, 2024 | 19.57 | 19.57 | 19.12 | 19.12 | 583 | +0.03(+0.18%) |
Feb 23, 2024 | 19.02 | 19.08 | 19.02 | 19.08 | 671 | +0.15(+0.77%) |
Feb 21, 2024 | 18.94 | 120 | -1.11(-5.54%) | |||
Feb 16, 2024 | 20.05 | 55 | +1.30(+6.96%) | |||
Feb 14, 2024 | 18.74 | 58 | -0.24(-1.28%) | |||
Feb 13, 2024 | 18.70 | 18.99 | 18.70 | 18.99 | 390 | -0.10(-0.51%) |
Feb 12, 2024 | 18.92 | 19.13 | 18.92 | 19.08 | 2,849 | +0.25(+1.34%) |
Feb 09, 2024 | 18.91 | 19.12 | 18.64 | 18.83 | 4,592 | +0.12(+0.65%) |
Feb 08, 2024 | 18.64 | 18.71 | 18.64 | 18.71 | 1,232 | +0.01(+0.08%) |
Feb 07, 2024 | 18.65 | 18.76 | 18.64 | 18.69 | 4,650 | -0.28(-1.49%) |
Feb 06, 2024 | 18.64 | 18.99 | 18.64 | 18.98 | 13,693 | +0.01(+0.05%) |
Feb 05, 2024 | 19.01 | 19.01 | 18.69 | 18.97 | 1,884 | -0.05(-0.26%) |
Feb 02, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 126 | +0.00(+0.03%) |
Feb 01, 2024 | 18.99 | 19.01 | 18.86 | 19.01 | 1,332 | -0.00(-0.03%) |
Jan 31, 2024 | 19.01 | 19.08 | 18.89 | 19.01 | 3,353 | -0.01(-0.04%) |
Jan 30, 2024 | 18.98 | 19.02 | 18.97 | 19.02 | 2,827 | +0.23(+1.23%) |
Jan 29, 2024 | 18.96 | 19.02 | 18.79 | 18.79 | 12,508 | -0.17(-0.87%) |
Jan 26, 2024 | 18.74 | 18.97 | 18.74 | 18.96 | 2,556 | -0.01(-0.05%) |
Jan 25, 2024 | 18.70 | 18.99 | 18.70 | 18.97 | 2,584 | +0.37(+1.99%) |
Jan 24, 2024 | 19.07 | 19.08 | 18.60 | 18.60 | 5,858 | -0.24(-1.29%) |
Jan 22, 2024 | 18.84 | 65 | -0.17(-0.90%) | |||
Jan 19, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 514 | -0.12(-0.64%) |
Jan 18, 2024 | 18.87 | 19.22 | 18.87 | 19.13 | 2,208 | -0.34(-1.75%) |
Jan 17, 2024 | 19.75 | 19.75 | 19.47 | 19.47 | 1,702 | -0.08(-0.40%) |
Jan 16, 2024 | 19.62 | 19.57 | 19.52 | 19.55 | 5,310 | -0.07(-0.35%) |
Jan 11, 2024 | 19.62 | 0 | -0.39(-1.95%) | |||
Jan 08, 2024 | 20.01 | 16 | +0.04(+0.19%) | |||
Jan 05, 2024 | 19.98 | 20.15 | 19.97 | 19.97 | 8,548 | +0.16(+0.79%) |
Jan 04, 2024 | 20.25 | 20.25 | 19.62 | 19.81 | 6,088 | -0.44(-2.16%) |
Jan 03, 2024 | 20.26 | 20.59 | 20.25 | 20.25 | 4,894 | -0.01(-0.05%) |
Jan 02, 2024 | 20.16 | 20.33 | 20.16 | 20.26 | 1,297 | -0.19(-0.90%) |
Dec 29, 2023 | 20.45 | 20.48 | 20.45 | 20.45 | 2,185 | -0.00(-0.02%) |
Dec 28, 2023 | 20.54 | 20.54 | 20.07 | 20.45 | 1,006 | +0.24(+1.18%) |
Dec 27, 2023 | 20.03 | 20.93 | 20.03 | 20.21 | 8,366 | +0.31(+1.57%) |
Dec 26, 2023 | 19.88 | 19.90 | 19.57 | 19.90 | 3,296 | +0.04(+0.20%) |
Dec 22, 2023 | 19.62 | 19.86 | 19.62 | 19.86 | 3,615 | +0.00(+0.00%) |
Dec 21, 2023 | 19.63 | 19.86 | 19.63 | 19.86 | 2,092 | +0.15(+0.76%) |
Dec 20, 2023 | 19.64 | 19.72 | 19.64 | 19.71 | 3,711 | +0.17(+0.88%) |
Dec 19, 2023 | 19.72 | 19.86 | 19.47 | 19.54 | 4,883 | +0.01(+0.05%) |
Dec 18, 2023 | 19.63 | 19.68 | 19.52 | 19.53 | 1,581 | -0.09(-0.45%) |
Dec 15, 2023 | 19.95 | 19.95 | 19.62 | 19.62 | 2,355 | -0.38(-1.90%) |
Dec 14, 2023 | 19.67 | 20.06 | 19.63 | 20.00 | 9,589 | +0.42(+2.14%) |
Dec 13, 2023 | 19.51 | 19.58 | 19.42 | 19.58 | 3,637 | +0.11(+0.55%) |
Dec 12, 2023 | 19.57 | 19.57 | 19.47 | 19.47 | 1,761 | -0.19(-0.99%) |
Dec 11, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 148 | +0.00(+0.00%) |
Dec 08, 2023 | 19.79 | 19.79 | 19.67 | 19.67 | 3,917 | +0.09(+0.45%) |
Dec 07, 2023 | 19.90 | 19.93 | 19.57 | 19.58 | 7,977 | -0.23(-1.18%) |
Dec 06, 2023 | 20.45 | 20.45 | 19.81 | 19.81 | 8,345 | -0.68(-3.33%) |
Dec 05, 2023 | 21.05 | 21.18 | 20.47 | 20.49 | 1,206 | -0.05(-0.24%) |
Dec 04, 2023 | 20.93 | 20.93 | 20.54 | 20.54 | 1,324 | -0.38(-1.81%) |
Dec 01, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 536 | +0.58(+2.87%) |
Nov 30, 2023 | 20.40 | 20.46 | 20.34 | 20.34 | 1,521 | -0.23(-1.12%) |
Nov 29, 2023 | 20.38 | 21.42 | 20.37 | 20.57 | 2,943 | +0.19(+0.92%) |
Nov 28, 2023 | 20.33 | 20.90 | 20.33 | 20.38 | 1,351 | -0.05(-0.23%) |
Nov 27, 2023 | 20.81 | 20.90 | 20.43 | 20.43 | 994 | +0.09(+0.47%) |
Nov 22, 2023 | 20.33 | 6 | -0.38(-1.83%) | |||
Nov 21, 2023 | 20.90 | 20.90 | 20.71 | 20.71 | 5,312 | +0.04(+0.18%) |
Nov 20, 2023 | 20.90 | 20.90 | 20.66 | 20.68 | 1,869 | -0.23(-1.09%) |
Nov 17, 2023 | 20.97 | 21.00 | 20.90 | 20.90 | 12,275 | -0.09(-0.45%) |
Nov 16, 2023 | 21.24 | 21.24 | 21.00 | 21.00 | 2,201 | -0.24(-1.12%) |
Nov 14, 2023 | 21.24 | 101 | +0.10(+0.45%) | |||
Nov 09, 2023 | 21.14 | 202 | -0.57(-2.63%) | |||
Nov 08, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 1,048 | +0.00(+0.00%) |
Nov 07, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 1,042 | +0.18(+0.84%) |
Nov 01, 2023 | 21.53 | 0 | -0.36(-1.65%) | |||
Oct 31, 2023 | 21.71 | 21.89 | 21.71 | 21.89 | 628 | +0.99(+4.73%) |
Oct 30, 2023 | 20.84 | 20.90 | 20.80 | 20.90 | 991 | +0.00(+0.00%) |
Oct 27, 2023 | 20.17 | 20.90 | 19.97 | 20.90 | 2,420 | -0.16(-0.77%) |
Oct 25, 2023 | 21.07 | 26 | -0.21(-0.98%) | |||
Oct 24, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 1,105 | -0.06(-0.27%) |
Oct 19, 2023 | 21.33 | 0 | -0.29(-1.32%) | |||
Oct 17, 2023 | 21.62 | 185 | -0.67(-2.99%) | |||
Oct 12, 2023 | 22.28 | 330 | +0.31(+1.43%) | |||
Oct 11, 2023 | 21.98 | 21.98 | 21.97 | 21.97 | 553 | +0.59(+2.75%) |
Oct 10, 2023 | 21.86 | 21.86 | 21.38 | 21.38 | 1,182 | +0.16(+0.76%) |
Oct 09, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 122 | -0.64(-2.91%) |
Oct 06, 2023 | 22.28 | 22.28 | 21.82 | 21.85 | 3,391 | +0.05(+0.22%) |
Oct 05, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 738 | -0.24(-1.08%) |
Oct 02, 2023 | 22.05 | 125 | +0.15(+0.69%) | |||
Sep 29, 2023 | 21.81 | 21.89 | 21.81 | 21.89 | 1,488 | -0.07(-0.32%) |
Sep 28, 2023 | 21.86 | 21.96 | 21.86 | 21.96 | 365 | -0.06(-0.29%) |
Sep 27, 2023 | 21.68 | 22.03 | 21.68 | 22.03 | 581 | +0.02(+0.09%) |
Sep 25, 2023 | 22.01 | 0 | -0.04(-0.20%) | |||
Sep 22, 2023 | 21.97 | 22.14 | 21.90 | 22.05 | 4,003 | -0.11(-0.51%) |
Sep 21, 2023 | 22.19 | 22.19 | 22.10 | 22.16 | 2,969 | -0.00(-0.02%) |
Sep 20, 2023 | 22.67 | 22.75 | 22.16 | 22.17 | 1,605 | +0.03(+0.13%) |
Sep 19, 2023 | 21.95 | 22.14 | 21.95 | 22.14 | 1,020 | -0.00(-0.00%) |
Sep 18, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 1,070 | +0.00(+0.00%) |
Sep 15, 2023 | 22.45 | 22.76 | 22.14 | 22.14 | 1,291 | -0.22(-0.98%) |
Sep 14, 2023 | 22.36 | 22.76 | 22.36 | 22.36 | 1,275 | +0.12(+0.56%) |
Sep 13, 2023 | 22.43 | 22.43 | 22.24 | 22.24 | 222 | -0.33(-1.47%) |
Sep 12, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 1,052 | +0.14(+0.64%) |
Sep 08, 2023 | 22.43 | 1 | +0.19(+0.85%) | |||
Sep 06, 2023 | 22.24 | 293 | -0.10(-0.47%) | |||
Sep 05, 2023 | 22.09 | 22.34 | 22.09 | 22.34 | 2,251 | +0.92(+4.30%) |
Sep 01, 2023 | 22.80 | 22.80 | 21.42 | 21.42 | 4,015 | -1.38(-6.04%) |
Aug 31, 2023 | 22.89 | 22.90 | 22.80 | 22.80 | 1,355 | -0.01(-0.04%) |
Aug 30, 2023 | 22.79 | 23.14 | 22.78 | 22.81 | 1,638 | +0.30(+1.34%) |
Aug 29, 2023 | 22.34 | 23.20 | 22.32 | 22.51 | 9,918 | -0.17(-0.75%) |
Aug 28, 2023 | 22.47 | 23.02 | 22.44 | 22.68 | 3,782 | -0.23(-1.01%) |
Aug 25, 2023 | 22.43 | 23.01 | 22.33 | 22.91 | 3,167 | +0.21(+0.94%) |
Aug 24, 2023 | 22.42 | 22.69 | 22.42 | 22.69 | 1,833 | +0.37(+1.67%) |
Aug 23, 2023 | 22.41 | 22.49 | 22.32 | 22.32 | 4,937 | -0.47(-2.04%) |
Aug 22, 2023 | 22.55 | 22.78 | 22.55 | 22.78 | 1,828 | +0.00(+0.00%) |
Aug 18, 2023 | 22.78 | 0 | +0.33(+1.45%) | |||
Aug 17, 2023 | 22.68 | 22.68 | 22.46 | 22.46 | 995 | -0.56(-2.42%) |
Aug 15, 2023 | 23.02 | 17 | +0.28(+1.23%) | |||
Aug 14, 2023 | 22.37 | 22.74 | 22.37 | 22.74 | 1,106 | +0.25(+1.12%) |
Aug 10, 2023 | 22.49 | 0 | +0.03(+0.12%) | |||
Aug 09, 2023 | 22.58 | 22.62 | 22.37 | 22.46 | 11,873 | -0.10(-0.45%) |
Aug 08, 2023 | 23.06 | 23.06 | 22.56 | 22.56 | 854 | -0.76(-3.27%) |
Aug 07, 2023 | 22.64 | 23.32 | 22.35 | 23.32 | 4,037 | +0.26(+1.13%) |
Aug 03, 2023 | 23.06 | 93 | -0.05(-0.20%) | |||
Aug 02, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 1,202 | +0.29(+1.26%) |
Jul 31, 2023 | 22.82 | 1 | +0.00(+0.00%) | |||
Jul 26, 2023 | 22.82 | 0 | +0.01(+0.03%) | |||
Jul 21, 2023 | 22.82 | 335 | -0.33(-1.43%) | |||
Jul 19, 2023 | 23.15 | 20 | +0.04(+0.16%) | |||
Jul 18, 2023 | 23.25 | 23.25 | 23.07 | 23.11 | 1,806 | -0.08(-0.36%) |
Jul 17, 2023 | 22.88 | 23.21 | 22.88 | 23.19 | 2,285 | +0.41(+1.80%) |
Jul 13, 2023 | 22.78 | 73 | -0.23(-1.01%) | |||
Jul 12, 2023 | 23.08 | 23.11 | 23.01 | 23.02 | 19,282 | -0.05(-0.20%) |
Jul 11, 2023 | 23.28 | 23.28 | 23.02 | 23.06 | 1,388 | -0.28(-1.20%) |
Jul 07, 2023 | 23.34 | 48 | +0.09(+0.40%) | |||
Jul 06, 2023 | 23.13 | 23.48 | 23.13 | 23.25 | 2,658 | -0.23(-0.99%) |
Jun 30, 2023 | 23.48 | 43 | +0.01(+0.04%) | |||
Jun 29, 2023 | 22.92 | 23.47 | 22.83 | 23.47 | 1,759 | +0.61(+2.67%) |
Jun 28, 2023 | 22.82 | 22.86 | 22.82 | 22.86 | 2,224 | +0.00(+0.00%) |
Jun 27, 2023 | 22.82 | 22.86 | 22.77 | 22.86 | 6,436 | +0.09(+0.40%) |
Jun 26, 2023 | 22.76 | 22.86 | 22.76 | 22.77 | 4,706 | +0.00(+0.00%) |
Jun 23, 2023 | 22.77 | 22.77 | 22.73 | 22.77 | 1,372 | -0.08(-0.35%) |
Jun 22, 2023 | 22.77 | 22.85 | 22.77 | 22.85 | 1,372 | -0.01(-0.05%) |
Jun 21, 2023 | 22.79 | 22.86 | 22.79 | 22.86 | 331 | +0.00(+0.00%) |
Jun 20, 2023 | 22.77 | 22.86 | 22.77 | 22.86 | 8,234 | +0.00(+0.00%) |
Jun 16, 2023 | 22.82 | 22.86 | 22.77 | 22.86 | 1,381 | +0.09(+0.40%) |
Jun 15, 2023 | 22.71 | 22.86 | 22.66 | 22.77 | 1,388 | -0.01(-0.04%) |
Jun 13, 2023 | 22.78 | 0 | +0.01(+0.04%) | |||
Jun 12, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 447 | +0.00(+0.00%) |
Jun 09, 2023 | 22.94 | 23.04 | 22.77 | 22.77 | 1,291 | +0.00(+0.00%) |
Jun 08, 2023 | 22.74 | 22.77 | 21.96 | 22.77 | 1,994 | +0.18(+0.79%) |
Jun 07, 2023 | 22.77 | 23.23 | 22.59 | 22.59 | 4,273 | +0.02(+0.10%) |
Jun 06, 2023 | 22.51 | 22.77 | 21.95 | 22.57 | 9,736 | +0.03(+0.12%) |
Jun 05, 2023 | 22.22 | 22.57 | 22.22 | 22.54 | 1,921 | +0.23(+1.02%) |
Jun 02, 2023 | 22.27 | 22.32 | 22.16 | 22.32 | 1,641 | +0.05(+0.20%) |