Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.56 | 20.62 | 20.45 | 20.60 | 330,343 | -0.14(-0.68%) |
Jun 13, 2024 | 20.85 | 20.85 | 20.66 | 20.74 | 125,022 | -0.25(-1.19%) |
Jun 12, 2024 | 20.98 | 21.09 | 20.96 | 20.99 | 179,178 | +0.14(+0.67%) |
Jun 11, 2024 | 20.67 | 20.86 | 20.58 | 20.85 | 310,770 | +0.00(+0.00%) |
Jun 10, 2024 | 20.88 | 20.89 | 20.78 | 20.85 | 141,186 | -0.11(-0.52%) |
Jun 07, 2024 | 21.08 | 21.08 | 20.92 | 20.96 | 267,281 | -0.21(-0.99%) |
Jun 06, 2024 | 21.05 | 21.17 | 21.02 | 21.17 | 297,650 | +0.09(+0.43%) |
Jun 05, 2024 | 21.00 | 21.11 | 20.97 | 21.08 | 256,327 | +0.27(+1.30%) |
Jun 04, 2024 | 20.71 | 20.81 | 20.69 | 20.81 | 581,766 | -0.12(-0.57%) |
Jun 03, 2024 | 20.81 | 20.97 | 20.76 | 20.93 | 199,538 | +0.25(+1.21%) |
May 31, 2024 | 20.86 | 20.86 | 20.58 | 20.68 | 342,672 | -0.50(-2.36%) |
May 30, 2024 | 21.06 | 21.26 | 21.04 | 21.18 | 273,367 | +0.14(+0.67%) |
May 29, 2024 | 21.05 | 21.09 | 21.00 | 21.04 | 178,670 | -0.11(-0.52%) |
May 28, 2024 | 21.18 | 21.22 | 21.07 | 21.15 | 209,203 | -0.06(-0.28%) |
May 24, 2024 | 21.31 | 21.31 | 21.19 | 21.21 | 193,318 | -0.10(-0.47%) |
May 23, 2024 | 21.38 | 21.39 | 21.25 | 21.31 | 256,707 | -0.07(-0.33%) |
May 22, 2024 | 21.22 | 21.42 | 21.19 | 21.38 | 389,622 | +0.19(+0.90%) |
May 21, 2024 | 21.17 | 21.25 | 21.13 | 21.19 | 307,430 | -0.03(-0.14%) |
May 20, 2024 | 21.45 | 21.45 | 21.20 | 21.22 | 325,401 | -0.26(-1.21%) |
May 17, 2024 | 21.43 | 21.53 | 21.33 | 21.48 | 325,236 | -0.06(-0.28%) |
May 16, 2024 | 21.57 | 21.61 | 21.46 | 21.54 | 244,583 | -0.32(-1.46%) |
May 15, 2024 | 21.74 | 21.87 | 21.66 | 21.86 | 208,488 | +0.23(+1.06%) |
May 14, 2024 | 21.33 | 21.63 | 21.33 | 21.63 | 263,561 | +0.34(+1.60%) |
May 13, 2024 | 21.25 | 21.42 | 21.25 | 21.29 | 121,908 | -0.04(-0.19%) |
May 10, 2024 | 21.34 | 21.42 | 21.30 | 21.33 | 251,306 | +0.07(+0.33%) |
May 09, 2024 | 21.00 | 21.33 | 20.99 | 21.26 | 453,661 | +0.47(+2.26%) |
May 08, 2024 | 20.84 | 20.86 | 20.73 | 20.79 | 419,286 | +0.06(+0.29%) |
May 07, 2024 | 20.90 | 20.93 | 20.72 | 20.73 | 404,460 | -0.09(-0.43%) |
May 06, 2024 | 20.86 | 20.93 | 20.79 | 20.82 | 126,893 | +0.02(+0.10%) |
May 03, 2024 | 20.79 | 20.83 | 20.75 | 20.80 | 130,690 | +0.15(+0.73%) |
May 02, 2024 | 20.51 | 20.66 | 20.46 | 20.65 | 171,523 | +0.21(+1.03%) |
May 01, 2024 | 20.43 | 20.61 | 20.38 | 20.44 | 214,682 | +0.01(+0.05%) |
Apr 30, 2024 | 20.50 | 20.57 | 20.43 | 20.43 | 161,346 | -0.25(-1.21%) |
Apr 29, 2024 | 20.61 | 20.70 | 20.56 | 20.68 | 212,984 | +0.07(+0.34%) |
Apr 26, 2024 | 20.63 | 20.67 | 20.58 | 20.61 | 219,856 | +0.11(+0.54%) |
Apr 25, 2024 | 20.37 | 20.57 | 20.30 | 20.50 | 226,254 | +0.01(+0.05%) |
Apr 24, 2024 | 20.57 | 20.57 | 20.44 | 20.49 | 152,633 | -0.04(-0.19%) |
Apr 23, 2024 | 20.43 | 20.58 | 20.35 | 20.53 | 191,170 | +0.04(+0.20%) |
Apr 22, 2024 | 20.40 | 20.54 | 20.35 | 20.49 | 246,553 | +0.37(+1.84%) |
Apr 19, 2024 | 20.09 | 20.12 | 20.02 | 20.12 | 147,966 | +0.04(+0.20%) |
Apr 18, 2024 | 20.28 | 20.29 | 20.02 | 20.08 | 349,487 | +0.14(+0.70%) |
Apr 17, 2024 | 20.05 | 20.11 | 19.88 | 19.94 | 267,780 | -0.03(-0.15%) |
Apr 16, 2024 | 20.00 | 20.10 | 19.97 | 19.97 | 411,235 | -0.07(-0.35%) |
Apr 15, 2024 | 20.21 | 20.26 | 20.03 | 20.04 | 429,825 | +0.03(+0.15%) |
Apr 12, 2024 | 20.47 | 20.51 | 20.01 | 20.01 | 486,047 | -0.74(-3.57%) |
Apr 11, 2024 | 20.79 | 20.82 | 20.66 | 20.75 | 487,850 | -0.13(-0.62%) |
Apr 10, 2024 | 20.83 | 20.94 | 20.83 | 20.88 | 358,031 | -0.29(-1.37%) |
Apr 09, 2024 | 21.23 | 21.27 | 21.12 | 21.17 | 210,811 | -0.04(-0.19%) |
Apr 08, 2024 | 21.19 | 21.41 | 21.16 | 21.21 | 238,734 | +0.16(+0.76%) |
Apr 05, 2024 | 21.19 | 21.19 | 21.02 | 21.05 | 286,293 | -0.19(-0.89%) |
Apr 04, 2024 | 21.55 | 21.60 | 21.22 | 21.24 | 313,262 | +0.06(+0.28%) |
Apr 03, 2024 | 20.97 | 21.25 | 20.91 | 21.18 | 366,129 | +0.23(+1.10%) |
Apr 02, 2024 | 21.10 | 21.11 | 20.93 | 20.95 | 255,572 | -0.28(-1.32%) |
Apr 01, 2024 | 21.44 | 21.44 | 21.23 | 21.23 | 256,554 | -0.33(-1.53%) |
Mar 28, 2024 | 21.71 | 21.63 | 21.60 | 21.56 | 305,616 | -0.16(-0.74%) |
Mar 27, 2024 | 22.23 | 22.23 | 21.68 | 21.72 | 341,274 | -0.14(-0.66%) |
Mar 26, 2024 | 21.97 | 22.01 | 21.83 | 21.86 | 250,431 | +0.19(+0.86%) |
Mar 25, 2024 | 21.77 | 21.77 | 21.68 | 21.68 | 156,799 | +0.01(+0.05%) |
Mar 22, 2024 | 21.79 | 21.79 | 21.66 | 21.67 | 161,537 | -0.13(-0.59%) |
Mar 21, 2024 | 21.91 | 21.96 | 21.77 | 21.79 | 202,971 | -0.11(-0.49%) |
Mar 20, 2024 | 21.65 | 21.93 | 21.63 | 21.90 | 565,148 | +0.11(+0.50%) |
Mar 19, 2024 | 21.81 | 21.82 | 21.72 | 21.79 | 350,186 | +0.03(+0.14%) |
Mar 18, 2024 | 21.74 | 21.80 | 21.67 | 21.77 | 252,779 | +0.04(+0.18%) |
Mar 15, 2024 | 21.87 | 21.93 | 21.72 | 21.73 | 222,251 | -0.45(-2.04%) |
Mar 14, 2024 | 22.19 | 22.37 | 22.12 | 22.18 | 295,027 | +0.13(+0.58%) |
Mar 13, 2024 | 22.01 | 22.15 | 22.01 | 22.05 | 216,643 | +0.14(+0.63%) |
Mar 12, 2024 | 21.99 | 22.00 | 21.82 | 21.91 | 150,896 | +0.02(+0.09%) |
Mar 11, 2024 | 21.82 | 21.90 | 21.76 | 21.89 | 186,687 | +0.10(+0.45%) |
Mar 08, 2024 | 21.76 | 21.91 | 21.76 | 21.79 | 200,852 | +0.31(+1.42%) |
Mar 07, 2024 | 21.48 | 21.57 | 21.41 | 21.49 | 216,837 | +0.04(+0.18%) |
Mar 06, 2024 | 21.51 | 21.51 | 21.39 | 21.45 | 187,053 | +0.13(+0.60%) |
Mar 05, 2024 | 21.44 | 21.46 | 21.31 | 21.32 | 175,568 | -0.11(-0.51%) |
Mar 04, 2024 | 21.52 | 21.53 | 21.40 | 21.43 | 176,213 | -0.24(-1.09%) |
Mar 01, 2024 | 21.57 | 21.74 | 21.50 | 21.67 | 175,971 | +0.10(+0.46%) |
Feb 29, 2024 | 21.69 | 21.73 | 21.48 | 21.57 | 239,725 | -0.06(-0.27%) |
Feb 28, 2024 | 21.57 | 21.68 | 21.44 | 21.63 | 279,087 | +0.08(+0.37%) |
Feb 27, 2024 | 21.63 | 21.63 | 21.41 | 21.55 | 245,482 | -0.09(-0.41%) |
Feb 26, 2024 | 21.71 | 21.76 | 21.62 | 21.64 | 169,953 | -0.09(-0.41%) |
Feb 23, 2024 | 21.82 | 21.82 | 21.68 | 21.73 | 213,745 | -0.02(-0.09%) |
Feb 22, 2024 | 21.72 | 21.76 | 21.58 | 21.75 | 182,388 | +0.05(+0.23%) |
Feb 21, 2024 | 21.83 | 21.85 | 21.64 | 21.70 | 231,064 | -0.28(-1.25%) |
Feb 20, 2024 | 21.73 | 22.02 | 21.67 | 21.97 | 338,101 | +0.61(+2.86%) |
Feb 16, 2024 | 21.47 | 21.49 | 21.35 | 21.36 | 254,715 | -0.03(-0.14%) |
Feb 15, 2024 | 21.16 | 21.40 | 21.16 | 21.39 | 246,661 | +0.28(+1.31%) |
Feb 14, 2024 | 21.06 | 21.13 | 21.01 | 21.12 | 155,989 | +0.13(+0.61%) |
Feb 13, 2024 | 21.13 | 21.19 | 20.96 | 20.99 | 309,212 | -0.06(-0.28%) |
Feb 12, 2024 | 20.91 | 21.07 | 20.87 | 21.05 | 229,284 | +0.25(+1.18%) |
Feb 09, 2024 | 20.72 | 20.83 | 20.68 | 20.80 | 200,209 | +0.07(+0.33%) |
Feb 08, 2024 | 21.03 | 21.03 | 20.69 | 20.73 | 342,277 | -0.51(-2.41%) |
Feb 07, 2024 | 21.13 | 21.27 | 21.10 | 21.24 | 309,323 | +0.34(+1.65%) |
Feb 06, 2024 | 20.84 | 20.91 | 20.68 | 20.90 | 452,442 | +0.02(+0.09%) |
Feb 05, 2024 | 20.87 | 20.90 | 20.34 | 20.88 | 876,377 | +0.09(+0.43%) |
Feb 02, 2024 | 20.70 | 20.80 | 20.63 | 20.79 | 374,693 | -0.35(-1.68%) |
Feb 01, 2024 | 20.89 | 21.15 | 20.89 | 21.14 | 385,486 | +0.51(+2.48%) |
Jan 31, 2024 | 20.65 | 20.80 | 20.55 | 20.63 | 388,638 | +0.08(+0.38%) |
Jan 30, 2024 | 20.41 | 20.56 | 20.41 | 20.55 | 248,108 | +0.11(+0.53%) |
Jan 29, 2024 | 20.44 | 20.45 | 20.30 | 20.45 | 204,890 | -0.01(-0.05%) |
Jan 26, 2024 | 20.35 | 20.48 | 20.35 | 20.46 | 204,216 | +0.19(+0.92%) |
Jan 25, 2024 | 20.32 | 20.32 | 20.18 | 20.27 | 229,634 | +0.05(+0.24%) |
Jan 24, 2024 | 20.36 | 20.36 | 20.17 | 20.22 | 263,199 | +0.10(+0.49%) |
Jan 23, 2024 | 20.16 | 20.16 | 20.03 | 20.12 | 362,191 | -0.04(-0.20%) |
Jan 22, 2024 | 20.23 | 20.28 | 20.13 | 20.16 | 247,657 | -0.18(-0.87%) |
Jan 19, 2024 | 20.33 | 20.34 | 20.16 | 20.34 | 253,060 | +0.07(+0.34%) |
Jan 18, 2024 | 20.26 | 20.30 | 20.19 | 20.27 | 396,129 | +0.19(+0.93%) |
Jan 17, 2024 | 20.02 | 20.17 | 19.98 | 20.08 | 411,993 | +0.01(+0.05%) |
Jan 16, 2024 | 20.18 | 20.12 | 19.96 | 20.07 | 372,420 | -0.47(-2.30%) |
Jan 12, 2024 | 20.51 | 20.66 | 20.51 | 20.54 | 440,629 | +0.19(+0.92%) |
Jan 11, 2024 | 20.36 | 20.48 | 20.30 | 20.36 | 388,196 | +0.04(+0.19%) |
Jan 10, 2024 | 19.93 | 20.32 | 19.93 | 20.32 | 761,126 | +0.44(+2.23%) |
Jan 09, 2024 | 20.01 | 20.08 | 19.83 | 19.87 | 1,127,769 | -0.22(-1.08%) |
Jan 08, 2024 | 20.39 | 20.39 | 20.07 | 20.09 | 856,897 | -0.44(-2.16%) |
Jan 05, 2024 | 20.48 | 20.60 | 20.46 | 20.53 | 466,896 | +0.09(+0.43%) |
Jan 04, 2024 | 20.54 | 20.66 | 20.43 | 20.45 | 515,391 | -0.12(-0.57%) |
Jan 03, 2024 | 20.68 | 20.70 | 20.56 | 20.56 | 313,871 | -0.24(-1.14%) |
Jan 02, 2024 | 20.99 | 20.99 | 20.76 | 20.80 | 312,385 | -0.28(-1.31%) |
Dec 29, 2023 | 21.05 | 21.12 | 20.99 | 21.08 | 276,238 | -0.04(-0.19%) |
Dec 28, 2023 | 21.13 | 21.26 | 21.09 | 21.12 | 170,601 | +0.54(+2.65%) |
Dec 27, 2023 | 20.64 | 20.67 | 20.57 | 20.57 | 244,463 | -0.19(-0.93%) |
Dec 26, 2023 | 20.77 | 20.78 | 20.70 | 20.76 | 209,145 | +0.13(+0.61%) |
Dec 22, 2023 | 20.67 | 20.69 | 20.59 | 20.64 | 232,849 | +0.05(+0.23%) |
Dec 21, 2023 | 20.73 | 20.76 | 20.53 | 20.59 | 368,869 | +0.12(+0.57%) |
Dec 20, 2023 | 20.60 | 20.68 | 20.46 | 20.47 | 265,328 | -0.18(-0.89%) |
Dec 19, 2023 | 20.72 | 20.86 | 20.65 | 20.66 | 522,622 | -0.04(-0.19%) |
Dec 18, 2023 | 20.65 | 20.74 | 20.56 | 20.70 | 219,074 | +0.05(+0.23%) |
Dec 15, 2023 | 20.77 | 20.87 | 20.64 | 20.65 | 565,865 | -0.21(-1.02%) |
Dec 14, 2023 | 21.15 | 21.15 | 20.85 | 20.86 | 275,507 | +0.09(+0.42%) |
Dec 13, 2023 | 20.35 | 20.77 | 20.28 | 20.77 | 314,659 | +0.43(+2.14%) |
Dec 12, 2023 | 20.42 | 20.42 | 20.30 | 20.34 | 316,491 | -0.10(-0.47%) |
Dec 11, 2023 | 20.41 | 20.45 | 20.29 | 20.44 | 343,863 | +0.06(+0.28%) |
Dec 08, 2023 | 20.47 | 20.52 | 20.34 | 20.38 | 353,587 | -0.19(-0.94%) |
Dec 07, 2023 | 20.62 | 20.69 | 20.48 | 20.57 | 528,643 | -0.26(-1.25%) |
Dec 06, 2023 | 21.07 | 21.07 | 20.82 | 20.83 | 320,796 | -0.06(-0.28%) |
Dec 05, 2023 | 20.85 | 20.99 | 20.75 | 20.89 | 621,516 | -0.19(-0.92%) |
Dec 04, 2023 | 20.95 | 21.11 | 20.92 | 21.08 | 381,442 | -0.19(-0.91%) |
Dec 01, 2023 | 20.95 | 21.28 | 20.86 | 21.28 | 416,521 | -0.44(-2.04%) |
Nov 30, 2023 | 21.78 | 21.79 | 21.57 | 21.72 | 426,800 | -0.01(-0.04%) |
Nov 29, 2023 | 21.72 | 21.78 | 21.60 | 21.73 | 407,835 | -0.10(-0.44%) |
Nov 28, 2023 | 21.46 | 21.83 | 21.46 | 21.83 | 343,613 | +0.47(+2.22%) |
Nov 27, 2023 | 21.39 | 21.49 | 21.34 | 21.35 | 387,658 | +0.09(+0.41%) |
Nov 24, 2023 | 21.39 | 21.40 | 21.20 | 21.27 | 247,302 | -0.25(-1.17%) |
Nov 22, 2023 | 21.61 | 21.61 | 21.44 | 21.52 | 182,304 | -0.11(-0.49%) |
Nov 21, 2023 | 21.70 | 21.74 | 21.55 | 21.62 | 342,206 | -0.10(-0.44%) |
Nov 20, 2023 | 21.58 | 21.81 | 21.54 | 21.72 | 274,960 | +0.24(+1.12%) |
Nov 17, 2023 | 21.64 | 21.66 | 21.44 | 21.48 | 241,824 | +0.04(+0.18%) |
Nov 16, 2023 | 21.17 | 21.44 | 21.17 | 21.44 | 182,391 | +0.27(+1.28%) |
Nov 15, 2023 | 21.31 | 21.35 | 21.14 | 21.17 | 674,976 | -0.05(-0.23%) |
Nov 14, 2023 | 20.93 | 21.24 | 20.76 | 21.22 | 548,795 | +1.05(+5.22%) |
Nov 13, 2023 | 20.56 | 20.56 | 20.15 | 20.17 | 622,139 | -0.39(-1.88%) |
Nov 10, 2023 | 20.54 | 20.61 | 20.30 | 20.55 | 356,174 | +0.13(+0.61%) |
Nov 09, 2023 | 20.39 | 20.69 | 20.35 | 20.43 | 424,760 | +0.51(+2.57%) |
Nov 08, 2023 | 19.89 | 20.02 | 19.83 | 19.91 | 263,632 | -0.38(-1.86%) |
Nov 07, 2023 | 20.23 | 20.34 | 20.10 | 20.29 | 314,626 | -0.22(-1.08%) |
Nov 06, 2023 | 20.72 | 20.72 | 20.49 | 20.51 | 295,026 | -0.05(-0.23%) |
Nov 03, 2023 | 20.40 | 20.64 | 20.39 | 20.56 | 343,686 | +0.57(+2.85%) |
Nov 02, 2023 | 20.04 | 20.06 | 19.87 | 19.99 | 268,019 | +0.27(+1.37%) |