Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 20.59 | 21.05 | 20.59 | 20.62 | 6,782 | +0.20(+0.98%) |
Jun 11, 2024 | 20.73 | 20.73 | 20.34 | 20.42 | 7,496 | -0.13(-0.63%) |
Jun 10, 2024 | 20.82 | 20.82 | 20.52 | 20.55 | 6,066 | -0.18(-0.87%) |
Jun 07, 2024 | 20.60 | 20.78 | 20.60 | 20.73 | 5,845 | -0.10(-0.48%) |
Jun 06, 2024 | 20.80 | 20.83 | 20.62 | 20.83 | 9,632 | +0.07(+0.34%) |
Jun 05, 2024 | 20.91 | 20.91 | 20.66 | 20.76 | 7,325 | -0.09(-0.43%) |
Jun 04, 2024 | 20.85 | 21.02 | 20.85 | 20.85 | 11,858 | +0.08(+0.39%) |
Jun 03, 2024 | 20.62 | 20.80 | 20.58 | 20.77 | 11,657 | +0.20(+0.97%) |
May 31, 2024 | 20.61 | 20.89 | 20.56 | 20.57 | 8,084 | -0.27(-1.30%) |
May 30, 2024 | 20.91 | 21.16 | 20.83 | 20.84 | 6,411 | +0.08(+0.39%) |
May 29, 2024 | 20.93 | 21.00 | 20.67 | 20.76 | 8,724 | -0.34(-1.61%) |
May 28, 2024 | 21.31 | 21.31 | 20.85 | 21.10 | 6,569 | -0.06(-0.28%) |
May 24, 2024 | 20.98 | 21.17 | 20.98 | 21.16 | 8,739 | +0.18(+0.86%) |
May 23, 2024 | 21.14 | 21.14 | 20.70 | 20.98 | 10,877 | -0.04(-0.21%) |
May 22, 2024 | 21.19 | 21.20 | 21.02 | 21.02 | 5,168 | -0.09(-0.40%) |
May 21, 2024 | 21.12 | 21.12 | 21.02 | 21.11 | 5,521 | +0.01(+0.05%) |
May 20, 2024 | 21.11 | 21.19 | 21.10 | 21.10 | 3,110 | +0.02(+0.09%) |
May 17, 2024 | 21.12 | 21.25 | 21.07 | 21.08 | 5,212 | -0.12(-0.59%) |
May 16, 2024 | 21.13 | 21.34 | 21.06 | 21.20 | 3,558 | +0.02(+0.12%) |
May 15, 2024 | 21.11 | 21.28 | 20.90 | 21.18 | 12,370 | +0.25(+1.19%) |
May 14, 2024 | 21.01 | 21.17 | 20.93 | 20.93 | 7,084 | -0.13(-0.62%) |
May 13, 2024 | 20.93 | 21.23 | 20.93 | 21.06 | 1,599 | +0.13(+0.62%) |
May 10, 2024 | 20.99 | 21.32 | 20.92 | 20.93 | 4,655 | -0.11(-0.52%) |
May 09, 2024 | 20.90 | 21.25 | 20.87 | 21.04 | 5,527 | -0.10(-0.47%) |
May 08, 2024 | 21.37 | 21.42 | 21.05 | 21.14 | 6,195 | -0.21(-0.98%) |
May 07, 2024 | 21.44 | 21.54 | 21.33 | 21.35 | 8,561 | +0.08(+0.38%) |
May 06, 2024 | 21.26 | 21.33 | 21.21 | 21.27 | 2,567 | +0.13(+0.61%) |
May 03, 2024 | 21.02 | 21.24 | 21.02 | 21.14 | 3,415 | +0.29(+1.39%) |
May 02, 2024 | 20.89 | 20.89 | 20.74 | 20.85 | 1,534 | -0.11(-0.52%) |
May 01, 2024 | 20.75 | 20.96 | 20.60 | 20.96 | 11,267 | +0.28(+1.35%) |
Apr 30, 2024 | 21.00 | 21.00 | 20.68 | 20.68 | 4,684 | -0.32(-1.52%) |
Apr 29, 2024 | 20.86 | 21.05 | 20.86 | 21.00 | 13,557 | -0.13(-0.62%) |
Apr 26, 2024 | 21.13 | 21.27 | 20.95 | 21.13 | 3,042 | +0.28(+1.34%) |
Apr 25, 2024 | 21.05 | 21.05 | 20.74 | 20.85 | 5,222 | -0.32(-1.51%) |
Apr 24, 2024 | 21.33 | 21.33 | 21.00 | 21.17 | 5,505 | -0.16(-0.75%) |
Apr 23, 2024 | 21.07 | 21.35 | 21.07 | 21.33 | 7,015 | +0.38(+1.79%) |
Apr 22, 2024 | 20.90 | 21.03 | 20.86 | 20.95 | 2,597 | +0.12(+0.60%) |
Apr 19, 2024 | 20.92 | 20.93 | 20.82 | 20.83 | 2,980 | +0.07(+0.34%) |
Apr 18, 2024 | 21.06 | 21.06 | 20.64 | 20.76 | 6,313 | -0.24(-1.14%) |
Apr 17, 2024 | 20.86 | 21.03 | 20.80 | 21.00 | 4,928 | +0.35(+1.69%) |
Apr 16, 2024 | 20.45 | 21.26 | 20.45 | 20.65 | 4,635 | +0.10(+0.49%) |
Apr 15, 2024 | 21.41 | 21.41 | 20.53 | 20.55 | 10,818 | -0.76(-3.57%) |
Apr 12, 2024 | 21.31 | 21.47 | 21.31 | 21.31 | 5,819 | +0.04(+0.19%) |
Apr 11, 2024 | 21.61 | 21.61 | 21.24 | 21.27 | 8,236 | -0.34(-1.57%) |
Apr 10, 2024 | 22.02 | 22.23 | 21.52 | 21.61 | 11,412 | -0.58(-2.61%) |
Apr 09, 2024 | 22.32 | 22.39 | 22.19 | 22.19 | 3,688 | -0.06(-0.27%) |
Apr 08, 2024 | 22.68 | 22.68 | 22.25 | 22.25 | 7,812 | -0.42(-1.85%) |
Apr 05, 2024 | 22.64 | 22.69 | 22.53 | 22.67 | 2,134 | +0.12(+0.55%) |
Apr 04, 2024 | 22.47 | 22.57 | 22.47 | 22.55 | 2,330 | +0.15(+0.66%) |
Apr 03, 2024 | 22.51 | 22.51 | 22.37 | 22.40 | 10,398 | -0.11(-0.50%) |
Apr 02, 2024 | 22.68 | 22.68 | 22.40 | 22.51 | 9,993 | -0.29(-1.27%) |
Apr 01, 2024 | 22.72 | 22.80 | 22.55 | 22.80 | 9,166 | -0.07(-0.31%) |
Mar 28, 2024 | 22.90 | 23.09 | 22.87 | 22.87 | 14,590 | +0.00(+0.00%) |
Mar 27, 2024 | 22.75 | 22.87 | 22.75 | 22.87 | 5,967 | +0.27(+1.22%) |
Mar 26, 2024 | 22.93 | 22.93 | 22.60 | 22.60 | 4,497 | -0.29(-1.29%) |
Mar 25, 2024 | 22.70 | 22.90 | 22.57 | 22.89 | 15,600 | +0.07(+0.31%) |
Mar 22, 2024 | 22.67 | 22.84 | 22.49 | 22.82 | 15,791 | +0.13(+0.57%) |
Mar 21, 2024 | 22.48 | 22.78 | 22.44 | 22.69 | 15,032 | +0.31(+1.39%) |
Mar 20, 2024 | 22.14 | 22.38 | 22.02 | 22.38 | 13,313 | +0.31(+1.40%) |
Mar 19, 2024 | 21.88 | 22.07 | 21.75 | 22.07 | 3,334 | +0.22(+1.01%) |
Mar 18, 2024 | 21.83 | 22.07 | 21.66 | 21.85 | 7,864 | -0.05(-0.23%) |
Mar 15, 2024 | 21.84 | 21.90 | 21.64 | 21.90 | 8,791 | -0.09(-0.41%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.66 | 21.99 | 8,982 | -0.15(-0.68%) |
Mar 13, 2024 | 22.07 | 22.31 | 21.95 | 22.14 | 7,966 | +0.10(+0.45%) |
Mar 12, 2024 | 22.20 | 22.28 | 22.01 | 22.04 | 7,769 | +0.02(+0.09%) |
Mar 11, 2024 | 22.01 | 22.20 | 21.90 | 22.02 | 6,212 | +0.03(+0.14%) |
Mar 08, 2024 | 21.97 | 22.10 | 21.89 | 21.99 | 6,003 | -0.07(-0.32%) |
Mar 07, 2024 | 21.97 | 22.08 | 21.69 | 22.06 | 7,508 | +0.10(+0.46%) |
Mar 06, 2024 | 21.73 | 22.14 | 21.65 | 21.96 | 13,291 | +0.24(+1.10%) |
Mar 05, 2024 | 21.65 | 21.77 | 21.46 | 21.72 | 7,791 | +0.22(+1.02%) |
Mar 04, 2024 | 21.53 | 21.78 | 21.50 | 21.50 | 7,079 | -0.12(-0.58%) |
Mar 01, 2024 | 21.85 | 21.95 | 21.56 | 21.62 | 4,403 | -0.23(-1.03%) |
Feb 29, 2024 | 21.44 | 21.85 | 21.44 | 21.85 | 13,752 | +0.05(+0.23%) |
Feb 28, 2024 | 21.85 | 21.85 | 21.71 | 21.80 | 5,915 | -0.05(-0.23%) |
Feb 27, 2024 | 22.15 | 22.15 | 21.85 | 21.85 | 5,980 | -0.23(-1.04%) |
Feb 26, 2024 | 22.12 | 22.12 | 22.00 | 22.08 | 5,070 | +0.07(+0.32%) |
Feb 23, 2024 | 21.81 | 22.15 | 21.81 | 22.01 | 5,807 | +0.19(+0.87%) |
Feb 22, 2024 | 21.91 | 21.91 | 21.61 | 21.82 | 2,424 | +0.06(+0.29%) |
Feb 21, 2024 | 22.05 | 22.05 | 21.52 | 21.76 | 5,639 | -0.00(-0.02%) |
Feb 20, 2024 | 21.63 | 21.85 | 21.50 | 21.76 | 10,899 | -0.01(-0.05%) |
Feb 16, 2024 | 21.76 | 22.00 | 21.58 | 21.77 | 8,789 | -0.09(-0.41%) |
Feb 15, 2024 | 21.71 | 21.86 | 21.71 | 21.86 | 4,362 | +0.15(+0.69%) |
Feb 14, 2024 | 21.81 | 21.85 | 21.71 | 21.71 | 5,482 | -0.09(-0.41%) |
Feb 13, 2024 | 21.87 | 22.18 | 21.45 | 21.80 | 11,666 | -0.50(-2.24%) |
Feb 12, 2024 | 22.19 | 22.50 | 22.11 | 22.30 | 20,339 | +0.14(+0.63%) |
Feb 09, 2024 | 21.70 | 22.16 | 21.61 | 22.16 | 8,352 | +0.38(+1.74%) |
Feb 08, 2024 | 21.67 | 21.78 | 21.52 | 21.78 | 8,000 | +0.20(+0.93%) |
Feb 07, 2024 | 21.64 | 21.70 | 21.43 | 21.58 | 4,106 | +0.11(+0.51%) |
Feb 06, 2024 | 21.58 | 21.66 | 21.34 | 21.47 | 15,536 | -0.33(-1.51%) |
Feb 05, 2024 | 21.92 | 22.03 | 21.80 | 21.80 | 5,040 | -0.12(-0.55%) |
Feb 02, 2024 | 22.14 | 22.14 | 21.77 | 21.92 | 7,309 | -0.30(-1.35%) |
Feb 01, 2024 | 22.35 | 22.39 | 22.09 | 22.22 | 10,461 | +0.01(+0.05%) |
Jan 31, 2024 | 22.96 | 22.96 | 22.17 | 22.21 | 40,816 | -0.76(-3.31%) |
Jan 30, 2024 | 23.25 | 23.25 | 22.96 | 22.97 | 6,527 | -0.28(-1.20%) |
Jan 29, 2024 | 23.08 | 23.25 | 22.79 | 23.25 | 7,976 | +0.17(+0.74%) |
Jan 26, 2024 | 22.77 | 23.08 | 22.77 | 23.08 | 5,024 | +0.18(+0.79%) |
Jan 25, 2024 | 22.56 | 22.90 | 22.30 | 22.90 | 7,292 | +0.51(+2.28%) |
Jan 24, 2024 | 22.60 | 22.60 | 22.28 | 22.39 | 23,012 | -0.21(-0.93%) |
Jan 23, 2024 | 22.50 | 22.64 | 22.27 | 22.60 | 4,325 | +0.10(+0.44%) |
Jan 22, 2024 | 22.66 | 22.66 | 22.24 | 22.50 | 14,476 | +0.10(+0.45%) |
Jan 19, 2024 | 22.01 | 22.40 | 21.88 | 22.40 | 5,003 | +0.55(+2.52%) |
Jan 18, 2024 | 22.00 | 22.19 | 21.85 | 21.85 | 6,724 | -0.22(-1.02%) |
Jan 17, 2024 | 21.96 | 22.07 | 21.96 | 22.07 | 976 | -0.10(-0.43%) |
Jan 16, 2024 | 22.52 | 22.52 | 22.06 | 22.17 | 5,890 | -0.11(-0.49%) |
Jan 12, 2024 | 22.15 | 22.28 | 22.06 | 22.28 | 8,121 | +0.18(+0.81%) |
Jan 11, 2024 | 21.97 | 22.12 | 21.97 | 22.10 | 2,638 | -0.10(-0.45%) |
Jan 10, 2024 | 22.09 | 22.30 | 22.09 | 22.20 | 3,739 | +0.00(+0.02%) |
Jan 09, 2024 | 22.21 | 22.21 | 22.16 | 22.20 | 2,150 | +0.09(+0.43%) |
Jan 08, 2024 | 22.18 | 22.21 | 21.98 | 22.10 | 11,279 | -0.02(-0.09%) |
Jan 05, 2024 | 22.24 | 22.24 | 21.95 | 22.12 | 7,971 | -0.11(-0.49%) |
Jan 04, 2024 | 22.16 | 22.24 | 22.00 | 22.23 | 5,160 | +0.17(+0.77%) |
Jan 03, 2024 | 21.99 | 22.14 | 21.90 | 22.06 | 6,037 | -0.06(-0.27%) |
Jan 02, 2024 | 22.05 | 22.14 | 22.05 | 22.12 | 5,043 | -0.09(-0.41%) |
Dec 29, 2023 | 22.08 | 22.42 | 21.64 | 22.21 | 43,998 | +0.50(+2.30%) |
Dec 28, 2023 | 21.89 | 21.93 | 21.71 | 21.71 | 21,594 | -0.14(-0.64%) |
Dec 27, 2023 | 21.45 | 21.85 | 21.28 | 21.85 | 10,497 | +0.53(+2.49%) |
Dec 26, 2023 | 21.33 | 21.44 | 21.21 | 21.32 | 8,103 | +0.09(+0.42%) |
Dec 22, 2023 | 21.15 | 21.46 | 20.94 | 21.23 | 16,490 | +0.21(+1.00%) |
Dec 21, 2023 | 21.02 | 21.23 | 20.93 | 21.02 | 12,037 | +0.14(+0.67%) |
Dec 20, 2023 | 20.69 | 21.03 | 20.59 | 20.88 | 16,906 | +0.02(+0.10%) |
Dec 19, 2023 | 20.74 | 20.87 | 20.57 | 20.86 | 4,118 | +0.09(+0.43%) |
Dec 18, 2023 | 20.78 | 20.82 | 20.49 | 20.77 | 12,395 | -0.14(-0.67%) |
Dec 15, 2023 | 20.93 | 21.13 | 20.60 | 20.91 | 11,048 | -0.09(-0.43%) |
Dec 14, 2023 | 20.94 | 21.17 | 20.57 | 21.00 | 14,173 | +0.23(+1.11%) |
Dec 13, 2023 | 20.18 | 20.83 | 20.15 | 20.77 | 16,428 | +0.54(+2.67%) |
Dec 12, 2023 | 20.15 | 20.39 | 20.15 | 20.23 | 13,372 | +0.03(+0.15%) |
Dec 11, 2023 | 20.15 | 20.34 | 20.15 | 20.20 | 18,037 | +0.05(+0.25%) |
Dec 08, 2023 | 20.15 | 20.40 | 20.06 | 20.15 | 4,764 | -0.20(-0.98%) |
Dec 07, 2023 | 20.35 | 20.43 | 20.29 | 20.35 | 15,784 | +0.04(+0.20%) |
Dec 06, 2023 | 20.25 | 20.54 | 20.02 | 20.31 | 10,525 | +0.11(+0.54%) |
Dec 05, 2023 | 20.20 | 20.40 | 20.17 | 20.20 | 12,161 | -0.09(-0.44%) |
Dec 04, 2023 | 20.25 | 20.64 | 20.18 | 20.29 | 12,187 | -0.28(-1.37%) |
Dec 01, 2023 | 20.20 | 20.57 | 20.13 | 20.57 | 5,680 | +0.18(+0.88%) |
Nov 30, 2023 | 20.15 | 20.39 | 20.01 | 20.39 | 15,748 | +0.00(+0.00%) |
Nov 29, 2023 | 20.25 | 20.60 | 20.22 | 20.39 | 4,520 | +0.06(+0.30%) |
Nov 28, 2023 | 20.23 | 20.33 | 20.20 | 20.33 | 3,941 | +0.21(+1.04%) |
Nov 27, 2023 | 19.88 | 20.12 | 19.86 | 20.12 | 6,441 | +0.25(+1.28%) |
Nov 24, 2023 | 19.76 | 20.03 | 19.76 | 19.87 | 4,915 | +0.16(+0.79%) |
Nov 22, 2023 | 20.02 | 20.09 | 19.68 | 19.71 | 9,311 | -0.25(-1.25%) |
Nov 21, 2023 | 20.19 | 20.28 | 19.92 | 19.96 | 14,101 | -0.22(-1.09%) |
Nov 20, 2023 | 20.11 | 20.28 | 20.11 | 20.18 | 15,385 | +0.08(+0.40%) |
Nov 17, 2023 | 20.02 | 20.25 | 19.97 | 20.10 | 13,907 | +0.00(+0.00%) |
Nov 16, 2023 | 19.98 | 20.30 | 19.98 | 20.10 | 6,781 | +0.09(+0.45%) |
Nov 15, 2023 | 20.23 | 20.23 | 19.93 | 20.01 | 15,119 | -0.15(-0.74%) |
Nov 14, 2023 | 20.25 | 20.47 | 20.16 | 20.16 | 5,503 | +0.35(+1.77%) |
Nov 13, 2023 | 19.68 | 20.08 | 19.68 | 19.81 | 7,137 | +0.01(+0.05%) |
Nov 10, 2023 | 19.86 | 19.90 | 19.70 | 19.80 | 11,416 | +0.00(+0.00%) |
Nov 09, 2023 | 20.73 | 20.73 | 19.80 | 19.80 | 6,316 | -0.68(-3.32%) |
Nov 08, 2023 | 20.90 | 21.13 | 20.44 | 20.48 | 6,999 | -0.68(-3.21%) |
Nov 07, 2023 | 21.29 | 21.29 | 20.52 | 21.16 | 8,031 | -0.14(-0.66%) |
Nov 06, 2023 | 21.32 | 21.35 | 20.95 | 21.30 | 12,039 | -0.12(-0.55%) |
Nov 03, 2023 | 21.87 | 21.88 | 21.15 | 21.42 | 13,506 | +0.64(+3.08%) |
Nov 02, 2023 | 20.38 | 20.78 | 20.16 | 20.78 | 8,424 | +0.98(+4.95%) |