Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.60 | 21.64 | 21.60 | 21.64 | 30,456 | +0.08(+0.37%) |
May 30, 2024 | 21.52 | 21.56 | 21.51 | 21.56 | 55,103 | +0.09(+0.44%) |
May 29, 2024 | 21.49 | 21.50 | 21.44 | 21.47 | 100,936 | -0.10(-0.49%) |
May 28, 2024 | 21.64 | 21.64 | 21.54 | 21.57 | 41,677 | -0.06(-0.29%) |
May 24, 2024 | 21.62 | 21.64 | 21.61 | 21.63 | 19,720 | +0.01(+0.03%) |
May 23, 2024 | 21.64 | 21.64 | 21.60 | 21.62 | 20,753 | -0.06(-0.27%) |
May 22, 2024 | 21.67 | 21.70 | 21.67 | 21.68 | 28,244 | -0.03(-0.12%) |
May 21, 2024 | 21.72 | 21.72 | 21.70 | 21.71 | 33,789 | +0.05(+0.21%) |
May 20, 2024 | 21.67 | 21.68 | 21.65 | 21.66 | 90,952 | -0.02(-0.09%) |
May 17, 2024 | 21.73 | 21.73 | 21.68 | 21.68 | 31,461 | -0.08(-0.34%) |
May 16, 2024 | 21.77 | 21.79 | 21.74 | 21.76 | 29,133 | -0.01(-0.05%) |
May 15, 2024 | 21.72 | 21.78 | 21.72 | 21.77 | 82,802 | +0.13(+0.62%) |
May 14, 2024 | 21.63 | 21.64 | 21.60 | 21.64 | 54,646 | +0.06(+0.28%) |
May 13, 2024 | 21.61 | 21.61 | 21.56 | 21.57 | 20,166 | +0.02(+0.09%) |
May 10, 2024 | 21.56 | 21.59 | 21.55 | 21.55 | 21,122 | -0.05(-0.23%) |
May 09, 2024 | 21.56 | 21.62 | 21.55 | 21.61 | 37,324 | +0.04(+0.17%) |
May 08, 2024 | 21.59 | 21.59 | 21.55 | 21.57 | 38,483 | -0.04(-0.19%) |
May 07, 2024 | 21.60 | 21.63 | 21.60 | 21.61 | 45,796 | +0.06(+0.28%) |
May 06, 2024 | 21.53 | 21.56 | 21.53 | 21.55 | 78,471 | +0.03(+0.16%) |
May 03, 2024 | 21.54 | 21.54 | 21.48 | 21.52 | 110,581 | +0.12(+0.54%) |
May 02, 2024 | 21.33 | 21.41 | 21.33 | 21.40 | 37,265 | +0.07(+0.33%) |
May 01, 2024 | 21.34 | 21.37 | 21.26 | 21.33 | 502,597 | +0.06(+0.30%) |
Apr 30, 2024 | 21.32 | 21.34 | 21.27 | 21.27 | 137,093 | -0.09(-0.42%) |
Apr 29, 2024 | 21.34 | 21.39 | 21.34 | 21.36 | 32,663 | +0.04(+0.21%) |
Apr 26, 2024 | 21.30 | 21.35 | 21.30 | 21.31 | 160,002 | +0.03(+0.16%) |
Apr 25, 2024 | 21.26 | 21.28 | 21.22 | 21.28 | 24,704 | -0.06(-0.28%) |
Apr 24, 2024 | 21.35 | 21.35 | 21.30 | 21.34 | 33,246 | -0.06(-0.26%) |
Apr 23, 2024 | 21.42 | 21.44 | 21.39 | 21.39 | 62,464 | +0.03(+0.16%) |
Apr 22, 2024 | 21.32 | 21.37 | 21.32 | 21.36 | 29,448 | +0.01(+0.07%) |
Apr 19, 2024 | 21.38 | 21.38 | 21.33 | 21.34 | 47,784 | +0.01(+0.05%) |
Apr 18, 2024 | 21.36 | 21.36 | 21.31 | 21.33 | 66,385 | -0.04(-0.20%) |
Apr 17, 2024 | 21.34 | 21.38 | 21.30 | 21.37 | 41,432 | +0.11(+0.50%) |
Apr 16, 2024 | 21.25 | 21.30 | 21.25 | 21.27 | 99,183 | -0.06(-0.30%) |
Apr 15, 2024 | 21.36 | 21.36 | 21.31 | 21.33 | 53,332 | -0.15(-0.72%) |
Apr 12, 2024 | 21.51 | 21.52 | 21.48 | 21.49 | 38,407 | +0.07(+0.33%) |
Apr 11, 2024 | 21.47 | 21.47 | 21.37 | 21.42 | 68,671 | -0.01(-0.05%) |
Apr 10, 2024 | 21.54 | 21.54 | 21.43 | 21.43 | 64,933 | -0.26(-1.22%) |
Apr 09, 2024 | 21.66 | 21.70 | 21.65 | 21.69 | 72,401 | +0.08(+0.37%) |
Apr 08, 2024 | 21.62 | 21.63 | 21.60 | 21.61 | 37,138 | -0.02(-0.09%) |
Apr 05, 2024 | 21.64 | 21.68 | 21.63 | 21.63 | 76,238 | -0.10(-0.48%) |
Apr 04, 2024 | 21.72 | 21.73 | 21.68 | 21.73 | 65,595 | -0.08(-0.37%) |
Apr 03, 2024 | 21.62 | 21.81 | 21.60 | 21.81 | 115,269 | +0.15(+0.69%) |
Apr 02, 2024 | 21.62 | 21.68 | 21.59 | 21.67 | 73,336 | +0.02(+0.09%) |
Apr 01, 2024 | 21.78 | 21.78 | 21.65 | 21.65 | 177,898 | -0.20(-0.91%) |
Mar 28, 2024 | 21.83 | 21.87 | 21.82 | 21.84 | 92,169 | +0.00(+0.00%) |
Mar 27, 2024 | 21.80 | 21.87 | 21.80 | 21.84 | 25,506 | +0.05(+0.23%) |
Mar 26, 2024 | 21.76 | 21.79 | 21.75 | 21.79 | 47,414 | +0.02(+0.09%) |
Mar 25, 2024 | 21.80 | 21.80 | 21.75 | 21.77 | 48,304 | +0.03(+0.14%) |
Mar 22, 2024 | 21.85 | 21.85 | 21.74 | 21.74 | 34,431 | -0.01(-0.03%) |
Mar 21, 2024 | 21.74 | 21.76 | 21.71 | 21.75 | 26,357 | +0.02(+0.08%) |
Mar 20, 2024 | 21.71 | 21.74 | 21.68 | 21.73 | 31,394 | +0.06(+0.28%) |
Mar 19, 2024 | 21.68 | 21.70 | 21.67 | 21.68 | 44,315 | +0.05(+0.23%) |
Mar 18, 2024 | 21.67 | 21.67 | 21.61 | 21.63 | 59,275 | -0.04(-0.18%) |
Mar 15, 2024 | 21.66 | 21.68 | 21.65 | 21.67 | 114,730 | +0.00(+0.00%) |
Mar 14, 2024 | 21.73 | 21.73 | 21.66 | 21.66 | 54,851 | -0.14(-0.64%) |
Mar 13, 2024 | 21.79 | 21.86 | 21.70 | 21.80 | 48,936 | -0.01(-0.02%) |
Mar 12, 2024 | 21.83 | 21.85 | 21.79 | 21.81 | 112,365 | -0.10(-0.45%) |
Mar 11, 2024 | 21.90 | 21.92 | 21.89 | 21.91 | 40,637 | -0.01(-0.05%) |
Mar 08, 2024 | 21.91 | 21.98 | 21.90 | 21.92 | 36,505 | +0.03(+0.14%) |
Mar 07, 2024 | 21.88 | 21.89 | 21.84 | 21.89 | 487,049 | +0.03(+0.16%) |
Mar 06, 2024 | 21.83 | 21.88 | 21.80 | 21.85 | 61,676 | +0.04(+0.18%) |
Mar 05, 2024 | 21.80 | 21.83 | 21.78 | 21.81 | 114,130 | +0.09(+0.41%) |
Mar 04, 2024 | 21.71 | 21.75 | 21.69 | 21.72 | 49,257 | -0.04(-0.18%) |
Mar 01, 2024 | 21.68 | 21.77 | 21.61 | 21.76 | 42,764 | +0.09(+0.41%) |
Feb 29, 2024 | 21.66 | 21.70 | 21.65 | 21.68 | 43,102 | +0.04(+0.18%) |
Feb 28, 2024 | 21.60 | 21.64 | 21.58 | 21.64 | 37,106 | +0.06(+0.30%) |
Feb 27, 2024 | 21.61 | 21.62 | 21.56 | 21.57 | 36,913 | -0.04(-0.16%) |
Feb 26, 2024 | 21.64 | 21.64 | 21.56 | 21.61 | 47,700 | -0.04(-0.16%) |
Feb 23, 2024 | 21.56 | 21.66 | 21.56 | 21.64 | 49,833 | +0.08(+0.35%) |
Feb 22, 2024 | 21.55 | 21.58 | 21.54 | 21.57 | 39,187 | -0.00(-0.01%) |
Feb 21, 2024 | 21.62 | 21.62 | 21.54 | 21.57 | 83,202 | -0.04(-0.21%) |
Feb 20, 2024 | 21.61 | 21.65 | 21.60 | 21.61 | 66,169 | +0.00(+0.02%) |
Feb 16, 2024 | 21.57 | 21.61 | 21.56 | 21.61 | 53,455 | -0.04(-0.18%) |
Feb 15, 2024 | 21.67 | 21.69 | 21.63 | 21.65 | 33,567 | +0.02(+0.09%) |
Feb 14, 2024 | 21.55 | 21.63 | 21.55 | 21.63 | 34,377 | +0.09(+0.41%) |
Feb 13, 2024 | 21.62 | 21.62 | 21.53 | 21.54 | 81,640 | -0.18(-0.85%) |
Feb 12, 2024 | 21.74 | 21.75 | 21.70 | 21.72 | 34,459 | +0.01(+0.03%) |
Feb 09, 2024 | 21.69 | 21.76 | 21.69 | 21.71 | 24,748 | -0.02(-0.09%) |
Feb 08, 2024 | 21.74 | 21.77 | 21.71 | 21.73 | 48,132 | -0.07(-0.32%) |
Feb 07, 2024 | 21.85 | 21.85 | 21.79 | 21.80 | 32,572 | -0.02(-0.11%) |
Feb 06, 2024 | 21.76 | 21.84 | 21.76 | 21.83 | 48,832 | +0.09(+0.43%) |
Feb 05, 2024 | 21.77 | 21.77 | 21.70 | 21.74 | 30,216 | -0.17(-0.77%) |
Feb 02, 2024 | 21.90 | 21.94 | 21.85 | 21.90 | 73,443 | -0.19(-0.88%) |
Feb 01, 2024 | 22.07 | 22.16 | 22.05 | 22.10 | 41,355 | +0.16(+0.74%) |
Jan 31, 2024 | 22.00 | 22.00 | 21.93 | 21.93 | 84,117 | +0.05(+0.23%) |
Jan 30, 2024 | 21.88 | 21.89 | 21.80 | 21.89 | 22,724 | +0.04(+0.18%) |
Jan 29, 2024 | 21.82 | 21.86 | 21.78 | 21.85 | 10,689 | +0.09(+0.43%) |
Jan 26, 2024 | 21.79 | 21.79 | 21.73 | 21.75 | 41,874 | -0.02(-0.11%) |
Jan 25, 2024 | 21.74 | 21.79 | 21.73 | 21.78 | 25,673 | +0.10(+0.46%) |
Jan 24, 2024 | 21.82 | 21.82 | 21.68 | 21.68 | 56,416 | -0.04(-0.18%) |
Jan 23, 2024 | 21.74 | 21.75 | 21.69 | 21.72 | 57,050 | -0.04(-0.18%) |
Jan 22, 2024 | 21.81 | 21.81 | 21.76 | 21.76 | 26,795 | +0.02(+0.11%) |
Jan 19, 2024 | 21.72 | 21.77 | 21.69 | 21.73 | 54,435 | +0.01(+0.07%) |
Jan 18, 2024 | 21.77 | 21.80 | 21.65 | 21.72 | 38,757 | -0.06(-0.30%) |
Jan 17, 2024 | 21.76 | 21.79 | 21.74 | 21.78 | 25,321 | -0.03(-0.16%) |
Jan 16, 2024 | 21.89 | 21.93 | 21.81 | 21.82 | 78,439 | -0.16(-0.74%) |
Jan 12, 2024 | 21.97 | 22.01 | 21.95 | 21.98 | 38,442 | +0.04(+0.18%) |
Jan 11, 2024 | 21.86 | 21.94 | 21.84 | 21.94 | 32,705 | +0.10(+0.48%) |
Jan 10, 2024 | 21.88 | 21.88 | 21.82 | 21.84 | 59,552 | -0.00(-0.00%) |
Jan 09, 2024 | 21.86 | 21.87 | 21.83 | 21.84 | 24,709 | -0.01(-0.07%) |
Jan 08, 2024 | 21.80 | 21.89 | 21.78 | 21.85 | 60,060 | +0.08(+0.39%) |
Jan 05, 2024 | 21.77 | 21.87 | 21.76 | 21.77 | 47,234 | -0.06(-0.27%) |
Jan 04, 2024 | 21.81 | 21.86 | 21.81 | 21.83 | 148,952 | -0.10(-0.48%) |
Jan 03, 2024 | 21.85 | 21.93 | 21.81 | 21.93 | 81,459 | +0.02(+0.07%) |
Jan 02, 2024 | 21.91 | 21.94 | 21.89 | 21.91 | 127,918 | -0.10(-0.45%) |
Dec 29, 2023 | 21.99 | 22.06 | 21.99 | 22.01 | 287,451 | -0.04(-0.18%) |
Dec 28, 2023 | 22.05 | 22.09 | 22.02 | 22.05 | 255,148 | -0.04(-0.19%) |
Dec 27, 2023 | 22.02 | 22.10 | 22.00 | 22.10 | 351,446 | +0.13(+0.57%) |
Dec 26, 2023 | 21.94 | 21.97 | 21.93 | 21.97 | 14,427 | +0.03(+0.11%) |
Dec 22, 2023 | 22.00 | 22.00 | 21.92 | 21.94 | 76,248 | -0.01(-0.03%) |
Dec 21, 2023 | 21.95 | 21.96 | 21.91 | 21.95 | 29,052 | -0.00(-0.01%) |
Dec 20, 2023 | 21.92 | 21.96 | 21.89 | 21.95 | 66,479 | +0.07(+0.34%) |
Dec 19, 2023 | 21.85 | 21.94 | 21.85 | 21.88 | 57,296 | +0.02(+0.11%) |
Dec 18, 2023 | 21.87 | 21.87 | 21.82 | 21.86 | 37,476 | -0.04(-0.20%) |
Dec 15, 2023 | 21.88 | 21.91 | 21.88 | 21.90 | 109,030 | -0.02(-0.11%) |
Dec 14, 2023 | 21.89 | 21.95 | 21.81 | 21.92 | 57,083 | +0.17(+0.80%) |
Dec 13, 2023 | 21.52 | 21.80 | 21.48 | 21.75 | 121,182 | +0.26(+1.22%) |
Dec 12, 2023 | 21.44 | 21.50 | 21.41 | 21.49 | 43,474 | +0.07(+0.35%) |
Dec 11, 2023 | 21.40 | 21.44 | 21.36 | 21.41 | 63,762 | -0.02(-0.08%) |
Dec 08, 2023 | 21.42 | 21.45 | 21.39 | 21.43 | 28,907 | -0.10(-0.47%) |
Dec 07, 2023 | 21.52 | 21.58 | 21.50 | 21.53 | 86,576 | +0.03(+0.14%) |
Dec 06, 2023 | 21.49 | 21.55 | 21.47 | 21.50 | 99,908 | +0.04(+0.18%) |
Dec 05, 2023 | 21.42 | 21.48 | 21.41 | 21.46 | 108,678 | +0.19(+0.88%) |
Dec 04, 2023 | 21.34 | 21.36 | 21.28 | 21.28 | 28,004 | -0.13(-0.60%) |
Dec 01, 2023 | 21.26 | 21.42 | 21.23 | 21.41 | 78,765 | +0.18(+0.85%) |
Nov 30, 2023 | 21.25 | 21.26 | 21.19 | 21.22 | 78,918 | -0.14(-0.64%) |
Nov 29, 2023 | 21.25 | 21.36 | 21.25 | 21.36 | 42,534 | +0.18(+0.84%) |
Nov 28, 2023 | 21.07 | 21.20 | 21.07 | 21.19 | 83,078 | +0.09(+0.42%) |
Nov 27, 2023 | 21.05 | 21.11 | 21.04 | 21.10 | 10,040 | +0.12(+0.56%) |
Nov 24, 2023 | 21.00 | 21.02 | 20.98 | 20.98 | 14,019 | -0.08(-0.37%) |
Nov 22, 2023 | 21.11 | 21.12 | 21.05 | 21.06 | 58,428 | +0.01(+0.07%) |
Nov 21, 2023 | 21.08 | 21.08 | 21.01 | 21.04 | 47,013 | +0.06(+0.30%) |
Nov 20, 2023 | 20.96 | 21.05 | 20.96 | 20.98 | 39,928 | +0.03(+0.14%) |
Nov 17, 2023 | 21.00 | 21.02 | 20.95 | 20.95 | 56,710 | -0.05(-0.23%) |
Nov 16, 2023 | 21.02 | 21.02 | 20.95 | 21.00 | 47,420 | +0.13(+0.61%) |
Nov 15, 2023 | 20.87 | 20.88 | 20.82 | 20.87 | 26,427 | -0.09(-0.42%) |
Nov 14, 2023 | 20.95 | 21.00 | 20.94 | 20.96 | 41,505 | +0.24(+1.16%) |
Nov 13, 2023 | 20.66 | 20.73 | 20.62 | 20.72 | 54,716 | -0.01(-0.05%) |
Nov 10, 2023 | 20.77 | 20.77 | 20.69 | 20.73 | 61,310 | +0.04(+0.19%) |
Nov 09, 2023 | 20.82 | 20.82 | 20.69 | 20.69 | 35,150 | -0.17(-0.83%) |
Nov 08, 2023 | 20.78 | 20.88 | 20.78 | 20.86 | 49,691 | +0.07(+0.33%) |
Nov 07, 2023 | 20.74 | 20.82 | 20.72 | 20.79 | 58,379 | +0.13(+0.61%) |
Nov 06, 2023 | 20.76 | 20.76 | 20.65 | 20.67 | 68,952 | -0.11(-0.51%) |
Nov 03, 2023 | 20.83 | 20.87 | 20.76 | 20.77 | 37,214 | +0.14(+0.70%) |
Nov 02, 2023 | 20.75 | 20.75 | 20.60 | 20.63 | 67,722 | +0.11(+0.55%) |