Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.91 | 20.96 | 20.90 | 20.93 | 9,265 | +0.02(+0.10%) |
May 23, 2024 | 20.94 | 20.94 | 20.88 | 20.91 | 21,950 | -0.08(-0.38%) |
May 22, 2024 | 21.01 | 21.01 | 20.94 | 20.99 | 23,384 | -0.04(-0.19%) |
May 21, 2024 | 21.05 | 21.05 | 21.02 | 21.03 | 27,444 | -0.01(-0.05%) |
May 20, 2024 | 21.00 | 21.04 | 21.00 | 21.04 | 26,496 | +0.01(+0.05%) |
May 17, 2024 | 21.00 | 21.03 | 21.00 | 21.03 | 32,043 | -0.02(-0.10%) |
May 16, 2024 | 21.10 | 21.10 | 21.03 | 21.05 | 14,445 | -0.05(-0.24%) |
May 15, 2024 | 21.00 | 21.10 | 21.00 | 21.10 | 30,222 | +0.14(+0.67%) |
May 14, 2024 | 20.93 | 20.96 | 20.91 | 20.96 | 15,215 | +0.04(+0.19%) |
May 13, 2024 | 20.93 | 20.94 | 20.91 | 20.92 | 9,932 | +0.01(+0.02%) |
May 10, 2024 | 20.94 | 20.94 | 20.90 | 20.91 | 7,836 | -0.02(-0.07%) |
May 09, 2024 | 20.95 | 20.97 | 20.93 | 20.93 | 22,008 | -0.03(-0.14%) |
May 08, 2024 | 20.96 | 20.99 | 20.95 | 20.96 | 51,851 | -0.04(-0.18%) |
May 07, 2024 | 21.02 | 21.04 | 20.98 | 21.00 | 21,361 | +0.01(+0.04%) |
May 06, 2024 | 21.00 | 21.01 | 20.99 | 20.99 | 39,921 | +0.02(+0.10%) |
May 03, 2024 | 20.99 | 20.99 | 20.93 | 20.97 | 15,247 | +0.12(+0.56%) |
May 02, 2024 | 20.76 | 20.87 | 20.76 | 20.85 | 25,120 | +0.08(+0.39%) |
May 01, 2024 | 20.64 | 20.82 | 20.64 | 20.77 | 22,324 | +0.13(+0.64%) |
Apr 30, 2024 | 20.69 | 20.70 | 20.62 | 20.64 | 4,489 | -0.13(-0.60%) |
Apr 29, 2024 | 20.70 | 20.76 | 20.70 | 20.76 | 2,182 | +0.11(+0.53%) |
Apr 26, 2024 | 20.64 | 20.66 | 20.62 | 20.65 | 22,201 | +0.03(+0.14%) |
Apr 25, 2024 | 20.55 | 20.62 | 20.52 | 20.62 | 6,784 | -0.06(-0.29%) |
Apr 24, 2024 | 20.71 | 20.71 | 20.63 | 20.68 | 14,041 | -0.03(-0.14%) |
Apr 23, 2024 | 20.68 | 20.72 | 20.66 | 20.71 | 31,736 | +0.09(+0.43%) |
Apr 22, 2024 | 20.51 | 20.63 | 20.51 | 20.62 | 9,493 | +0.19(+0.93%) |
Apr 19, 2024 | 20.47 | 20.52 | 20.44 | 20.44 | 29,808 | -0.03(-0.14%) |
Apr 18, 2024 | 20.47 | 20.47 | 20.44 | 20.46 | 16,032 | +0.06(+0.28%) |
Apr 17, 2024 | 20.48 | 20.50 | 20.41 | 20.41 | 43,265 | -0.03(-0.15%) |
Apr 16, 2024 | 20.42 | 20.47 | 20.42 | 20.44 | 18,266 | -0.10(-0.48%) |
Apr 15, 2024 | 20.61 | 20.61 | 20.50 | 20.53 | 220,750 | -0.05(-0.27%) |
Apr 12, 2024 | 20.59 | 20.60 | 20.56 | 20.59 | 15,405 | -0.03(-0.16%) |
Apr 11, 2024 | 20.62 | 20.63 | 20.54 | 20.62 | 25,702 | +0.01(+0.04%) |
Apr 10, 2024 | 20.67 | 20.69 | 20.60 | 20.61 | 25,165 | -0.19(-0.91%) |
Apr 09, 2024 | 20.79 | 20.85 | 20.79 | 20.80 | 8,117 | +0.03(+0.15%) |
Apr 08, 2024 | 20.71 | 20.79 | 20.71 | 20.77 | 24,914 | +0.01(+0.04%) |
Apr 05, 2024 | 20.76 | 20.77 | 20.74 | 20.76 | 101,927 | +0.01(+0.05%) |
Apr 04, 2024 | 20.80 | 20.84 | 20.75 | 20.75 | 12,221 | -0.03(-0.14%) |
Apr 03, 2024 | 20.74 | 20.79 | 20.72 | 20.78 | 21,485 | +0.02(+0.09%) |
Apr 02, 2024 | 20.74 | 20.77 | 20.69 | 20.76 | 38,688 | -0.08(-0.38%) |
Apr 01, 2024 | 20.88 | 20.88 | 20.78 | 20.84 | 41,082 | -0.04(-0.20%) |
Mar 28, 2024 | 20.91 | 20.93 | 20.87 | 20.88 | 25,301 | -0.06(-0.27%) |
Mar 27, 2024 | 20.86 | 20.94 | 20.85 | 20.94 | 20,773 | +0.08(+0.38%) |
Mar 26, 2024 | 20.86 | 20.88 | 20.83 | 20.86 | 7,797 | +0.00(+0.00%) |
Mar 25, 2024 | 20.85 | 20.88 | 20.83 | 20.86 | 10,964 | -0.01(-0.05%) |
Mar 22, 2024 | 20.89 | 20.92 | 20.83 | 20.87 | 11,569 | -0.03(-0.14%) |
Mar 21, 2024 | 20.90 | 20.92 | 20.88 | 20.90 | 10,391 | +0.05(+0.24%) |
Mar 20, 2024 | 20.73 | 20.87 | 20.73 | 20.85 | 44,649 | +0.09(+0.43%) |
Mar 19, 2024 | 20.68 | 20.78 | 20.68 | 20.76 | 10,605 | +0.05(+0.24%) |
Mar 18, 2024 | 20.71 | 20.72 | 20.63 | 20.71 | 28,908 | +0.05(+0.24%) |
Mar 15, 2024 | 20.67 | 20.70 | 20.65 | 20.67 | 61,071 | +0.02(+0.10%) |
Mar 14, 2024 | 20.68 | 20.68 | 20.64 | 20.65 | 16,007 | -0.10(-0.48%) |
Mar 13, 2024 | 20.74 | 20.78 | 20.73 | 20.74 | 14,519 | -0.02(-0.10%) |
Mar 12, 2024 | 20.77 | 20.77 | 20.73 | 20.76 | 11,565 | +0.02(+0.10%) |
Mar 11, 2024 | 20.72 | 20.76 | 20.71 | 20.74 | 11,845 | -0.01(-0.03%) |
Mar 08, 2024 | 20.79 | 20.81 | 20.74 | 20.75 | 10,772 | +0.01(+0.05%) |
Mar 07, 2024 | 20.73 | 20.75 | 20.73 | 20.74 | 699,932 | +0.04(+0.17%) |
Mar 06, 2024 | 20.75 | 20.77 | 20.67 | 20.70 | 642,190 | -0.01(-0.03%) |
Mar 05, 2024 | 20.70 | 20.72 | 20.67 | 20.71 | 8,078 | -0.02(-0.08%) |
Mar 04, 2024 | 20.70 | 20.73 | 20.66 | 20.72 | 8,433 | +0.03(+0.16%) |
Mar 01, 2024 | 20.66 | 20.72 | 20.60 | 20.69 | 5,370 | +0.08(+0.37%) |
Feb 29, 2024 | 20.60 | 20.66 | 20.58 | 20.62 | 8,654 | +0.02(+0.10%) |
Feb 28, 2024 | 20.59 | 20.61 | 20.55 | 20.59 | 5,312 | -0.02(-0.08%) |
Feb 27, 2024 | 20.60 | 20.62 | 20.57 | 20.61 | 9,407 | +0.03(+0.13%) |
Feb 26, 2024 | 20.61 | 20.63 | 20.58 | 20.58 | 4,599 | -0.11(-0.56%) |
Feb 23, 2024 | 20.70 | 20.74 | 20.66 | 20.70 | 32,370 | +0.02(+0.10%) |
Feb 22, 2024 | 20.64 | 20.68 | 20.63 | 20.68 | 12,381 | +0.11(+0.55%) |
Feb 21, 2024 | 20.62 | 20.62 | 20.49 | 20.57 | 22,697 | -0.05(-0.26%) |
Feb 20, 2024 | 20.56 | 20.64 | 20.56 | 20.62 | 8,430 | +0.04(+0.20%) |
Feb 16, 2024 | 20.54 | 20.58 | 20.51 | 20.58 | 10,089 | -0.03(-0.15%) |
Feb 15, 2024 | 20.58 | 20.64 | 20.55 | 20.61 | 11,769 | +0.02(+0.09%) |
Feb 14, 2024 | 20.53 | 20.63 | 20.48 | 20.59 | 35,151 | +0.13(+0.63%) |
Feb 13, 2024 | 20.51 | 20.53 | 20.43 | 20.46 | 4,964 | -0.16(-0.77%) |
Feb 12, 2024 | 20.68 | 20.70 | 20.62 | 20.62 | 37,837 | -0.04(-0.20%) |
Feb 09, 2024 | 20.68 | 20.69 | 20.64 | 20.66 | 7,515 | -0.03(-0.12%) |
Feb 08, 2024 | 20.63 | 20.69 | 20.63 | 20.69 | 21,316 | +0.05(+0.24%) |
Feb 07, 2024 | 20.64 | 20.67 | 20.61 | 20.64 | 7,256 | -0.00(-0.02%) |
Feb 06, 2024 | 20.60 | 20.67 | 20.60 | 20.64 | 6,426 | +0.11(+0.53%) |
Feb 05, 2024 | 20.51 | 20.54 | 20.48 | 20.54 | 20,484 | -0.13(-0.62%) |
Feb 02, 2024 | 20.62 | 20.69 | 20.59 | 20.66 | 45,515 | -0.07(-0.36%) |
Feb 01, 2024 | 20.64 | 20.74 | 20.64 | 20.74 | 70,509 | +0.13(+0.63%) |
Jan 31, 2024 | 20.64 | 20.65 | 20.59 | 20.61 | 2,839 | -0.06(-0.28%) |
Jan 30, 2024 | 20.64 | 20.67 | 20.62 | 20.67 | 7,246 | -0.00(-0.02%) |
Jan 29, 2024 | 20.68 | 20.68 | 20.64 | 20.67 | 4,713 | +0.00(+0.01%) |
Jan 26, 2024 | 20.62 | 20.67 | 20.62 | 20.67 | 20,945 | +0.04(+0.19%) |
Jan 25, 2024 | 20.58 | 20.64 | 20.58 | 20.63 | 18,700 | +0.13(+0.62%) |
Jan 24, 2024 | 20.57 | 20.58 | 20.49 | 20.50 | 14,257 | -0.01(-0.05%) |
Jan 23, 2024 | 20.53 | 20.54 | 20.48 | 20.51 | 44,537 | -0.04(-0.19%) |
Jan 22, 2024 | 20.57 | 20.60 | 20.52 | 20.55 | 11,211 | +0.08(+0.38%) |
Jan 19, 2024 | 20.47 | 20.50 | 20.38 | 20.47 | 208,058 | -0.03(-0.14%) |
Jan 18, 2024 | 20.48 | 20.50 | 20.37 | 20.50 | 4,520 | +0.02(+0.12%) |
Jan 17, 2024 | 20.50 | 20.50 | 20.45 | 20.48 | 2,601 | -0.07(-0.35%) |
Jan 16, 2024 | 20.59 | 20.65 | 20.55 | 20.55 | 14,107 | -0.12(-0.60%) |
Jan 12, 2024 | 20.66 | 20.70 | 20.65 | 20.67 | 5,847 | +0.01(+0.03%) |
Jan 11, 2024 | 20.58 | 20.67 | 20.57 | 20.67 | 15,003 | +0.08(+0.39%) |
Jan 10, 2024 | 20.56 | 20.59 | 20.56 | 20.59 | 5,045 | +0.06(+0.27%) |
Jan 09, 2024 | 20.47 | 20.54 | 20.47 | 20.53 | 7,876 | +0.01(+0.05%) |
Jan 08, 2024 | 20.41 | 20.56 | 20.39 | 20.52 | 14,652 | +0.15(+0.74%) |
Jan 05, 2024 | 20.34 | 20.43 | 20.34 | 20.37 | 18,106 | -0.01(-0.07%) |
Jan 04, 2024 | 20.38 | 20.45 | 20.37 | 20.38 | 21,817 | -0.07(-0.32%) |
Jan 03, 2024 | 20.37 | 20.46 | 20.36 | 20.45 | 22,801 | -0.06(-0.30%) |
Jan 02, 2024 | 20.51 | 20.51 | 20.45 | 20.51 | 29,100 | -0.08(-0.38%) |
Dec 29, 2023 | 20.64 | 20.70 | 20.55 | 20.59 | 29,387 | -0.06(-0.28%) |
Dec 28, 2023 | 20.68 | 20.68 | 20.61 | 20.65 | 11,976 | -0.06(-0.28%) |
Dec 27, 2023 | 20.64 | 20.72 | 20.55 | 20.71 | 6,630 | +0.11(+0.52%) |
Dec 26, 2023 | 20.65 | 20.65 | 20.56 | 20.60 | 11,032 | -0.03(-0.14%) |
Dec 22, 2023 | 20.61 | 20.69 | 20.58 | 20.63 | 31,745 | +0.03(+0.13%) |
Dec 21, 2023 | 20.59 | 20.61 | 20.54 | 20.60 | 8,222 | +0.07(+0.35%) |
Dec 20, 2023 | 20.54 | 20.66 | 20.52 | 20.53 | 46,312 | +0.02(+0.10%) |
Dec 19, 2023 | 20.46 | 20.54 | 20.46 | 20.51 | 14,404 | +0.09(+0.43%) |
Dec 18, 2023 | 20.44 | 20.46 | 20.32 | 20.42 | 17,820 | -0.01(-0.07%) |
Dec 15, 2023 | 20.44 | 20.47 | 20.38 | 20.44 | 18,424 | -0.04(-0.19%) |
Dec 14, 2023 | 20.50 | 20.53 | 20.43 | 20.48 | 6,331 | +0.08(+0.40%) |
Dec 13, 2023 | 20.11 | 20.39 | 20.10 | 20.39 | 18,594 | +0.31(+1.55%) |
Dec 12, 2023 | 20.01 | 20.08 | 20.01 | 20.08 | 8,766 | +0.04(+0.20%) |
Dec 11, 2023 | 20.01 | 20.05 | 19.95 | 20.05 | 5,501 | +0.03(+0.15%) |
Dec 08, 2023 | 20.04 | 20.05 | 19.97 | 20.02 | 17,938 | -0.03(-0.15%) |
Dec 07, 2023 | 20.05 | 20.09 | 20.03 | 20.05 | 16,706 | -0.01(-0.05%) |
Dec 06, 2023 | 20.07 | 20.08 | 20.05 | 20.05 | 14,889 | +0.02(+0.12%) |
Dec 05, 2023 | 19.97 | 20.05 | 19.97 | 20.03 | 12,207 | +0.02(+0.08%) |
Dec 04, 2023 | 20.01 | 20.04 | 19.98 | 20.02 | 2,514 | -0.01(-0.06%) |
Dec 01, 2023 | 19.87 | 20.03 | 19.87 | 20.03 | 11,161 | +0.15(+0.77%) |
Nov 30, 2023 | 19.86 | 19.87 | 19.81 | 19.87 | 6,960 | -0.05(-0.26%) |
Nov 29, 2023 | 19.91 | 19.98 | 19.90 | 19.93 | 10,117 | +0.11(+0.53%) |
Nov 28, 2023 | 19.85 | 19.85 | 19.70 | 19.82 | 9,989 | +0.08(+0.42%) |
Nov 27, 2023 | 19.70 | 19.76 | 19.70 | 19.74 | 6,537 | +0.03(+0.13%) |
Nov 24, 2023 | 19.69 | 19.72 | 19.69 | 19.71 | 3,182 | -0.02(-0.11%) |
Nov 22, 2023 | 19.68 | 19.73 | 19.63 | 19.73 | 15,987 | +0.05(+0.25%) |
Nov 21, 2023 | 19.66 | 19.76 | 19.58 | 19.69 | 20,970 | +0.04(+0.18%) |
Nov 20, 2023 | 19.62 | 19.67 | 19.59 | 19.65 | 9,795 | +0.04(+0.23%) |
Nov 17, 2023 | 19.58 | 19.61 | 19.56 | 19.61 | 6,262 | +0.01(+0.04%) |
Nov 16, 2023 | 19.56 | 19.60 | 19.50 | 19.60 | 11,124 | +0.05(+0.25%) |
Nov 15, 2023 | 19.58 | 19.60 | 19.52 | 19.55 | 15,933 | -0.07(-0.34%) |
Nov 14, 2023 | 19.56 | 19.63 | 19.56 | 19.62 | 36,791 | +0.25(+1.30%) |
Nov 13, 2023 | 19.36 | 19.41 | 19.35 | 19.37 | 18,173 | -0.04(-0.20%) |
Nov 10, 2023 | 19.37 | 19.42 | 19.30 | 19.41 | 4,323 | +0.12(+0.60%) |
Nov 09, 2023 | 19.41 | 19.41 | 19.29 | 19.29 | 22,729 | -0.14(-0.75%) |
Nov 08, 2023 | 19.42 | 19.46 | 19.41 | 19.44 | 12,788 | -0.00(-0.02%) |
Nov 07, 2023 | 19.39 | 19.47 | 19.39 | 19.44 | 19,321 | -0.01(-0.07%) |
Nov 06, 2023 | 19.49 | 19.50 | 19.42 | 19.45 | 9,603 | -0.07(-0.35%) |
Nov 03, 2023 | 19.47 | 19.52 | 19.40 | 19.52 | 13,675 | +0.25(+1.28%) |
Nov 02, 2023 | 19.23 | 19.30 | 19.22 | 19.28 | 16,790 | +0.20(+1.04%) |
Nov 01, 2023 | 18.96 | 19.08 | 18.96 | 19.08 | 5,957 | +0.16(+0.86%) |
Oct 31, 2023 | 18.83 | 18.94 | 18.83 | 18.91 | 8,360 | +0.11(+0.56%) |
Oct 30, 2023 | 18.83 | 18.97 | 18.81 | 18.81 | 16,939 | -0.06(-0.31%) |
Oct 27, 2023 | 18.91 | 18.93 | 18.85 | 18.87 | 74,511 | -0.04(-0.23%) |
Oct 26, 2023 | 18.84 | 18.92 | 18.84 | 18.91 | 29,238 | +0.08(+0.43%) |
Oct 25, 2023 | 18.95 | 18.95 | 18.80 | 18.83 | 47,617 | -0.14(-0.76%) |
Oct 24, 2023 | 18.94 | 18.97 | 18.90 | 18.97 | 13,135 | +0.14(+0.76%) |
Oct 23, 2023 | 18.76 | 18.90 | 18.76 | 18.83 | 17,881 | +0.04(+0.23%) |
Oct 20, 2023 | 18.79 | 18.80 | 18.74 | 18.78 | 14,110 | +0.04(+0.19%) |
Oct 19, 2023 | 18.83 | 18.87 | 18.73 | 18.75 | 36,520 | -0.06(-0.33%) |
Oct 18, 2023 | 18.90 | 18.90 | 18.79 | 18.81 | 22,648 | -0.09(-0.49%) |
Oct 17, 2023 | 18.96 | 18.96 | 18.83 | 18.90 | 26,919 | -0.10(-0.51%) |
Oct 16, 2023 | 19.02 | 19.03 | 18.97 | 19.00 | 17,284 | -0.01(-0.05%) |
Oct 13, 2023 | 19.01 | 19.09 | 18.91 | 19.01 | 50,139 | +0.06(+0.30%) |
Oct 12, 2023 | 19.09 | 19.10 | 18.95 | 18.95 | 24,665 | -0.21(-1.10%) |
Oct 11, 2023 | 19.18 | 19.18 | 19.10 | 19.16 | 18,472 | +0.01(+0.05%) |
Oct 10, 2023 | 19.15 | 19.20 | 19.14 | 19.15 | 9,484 | +0.03(+0.16%) |
Oct 09, 2023 | 18.98 | 19.13 | 18.98 | 19.12 | 6,384 | +0.11(+0.60%) |
Oct 06, 2023 | 18.87 | 19.02 | 18.86 | 19.01 | 220,749 | +0.05(+0.25%) |
Oct 05, 2023 | 18.96 | 18.97 | 18.88 | 18.96 | 42,688 | +0.00(+0.00%) |
Oct 04, 2023 | 18.89 | 18.98 | 18.87 | 18.96 | 9,594 | +0.09(+0.47%) |
Oct 03, 2023 | 18.97 | 18.97 | 18.87 | 18.87 | 6,888 | -0.20(-1.07%) |
Oct 02, 2023 | 19.15 | 19.15 | 19.00 | 19.08 | 21,251 | -0.11(-0.55%) |
Sep 29, 2023 | 19.26 | 19.26 | 19.18 | 19.18 | 6,470 | +0.01(+0.07%) |
Sep 28, 2023 | 19.06 | 19.20 | 19.05 | 19.17 | 51,166 | +0.05(+0.27%) |
Sep 27, 2023 | 19.17 | 19.17 | 19.09 | 19.12 | 24,838 | -0.02(-0.10%) |
Sep 26, 2023 | 19.19 | 19.19 | 19.12 | 19.14 | 8,738 | -0.10(-0.50%) |
Sep 25, 2023 | 19.20 | 19.23 | 19.20 | 19.23 | 14,135 | -0.01(-0.07%) |
Sep 22, 2023 | 19.27 | 19.29 | 19.24 | 19.24 | 7,068 | +0.02(+0.13%) |
Sep 21, 2023 | 19.28 | 19.28 | 19.22 | 19.22 | 8,071 | -0.16(-0.80%) |
Sep 20, 2023 | 19.43 | 19.45 | 19.37 | 19.37 | 4,701 | -0.02(-0.10%) |
Sep 19, 2023 | 19.36 | 19.42 | 19.36 | 19.39 | 31,641 | -0.04(-0.20%) |
Sep 18, 2023 | 19.45 | 19.45 | 19.41 | 19.43 | 9,774 | +0.01(+0.05%) |
Sep 15, 2023 | 19.46 | 19.46 | 19.41 | 19.42 | 13,125 | -0.07(-0.34%) |
Sep 14, 2023 | 19.52 | 19.52 | 19.48 | 19.49 | 17,889 | +0.03(+0.17%) |
Sep 13, 2023 | 19.44 | 19.49 | 19.44 | 19.46 | 15,672 | +0.04(+0.22%) |
Sep 12, 2023 | 19.41 | 19.44 | 19.40 | 19.41 | 19,856 | +0.00(+0.00%) |
Sep 11, 2023 | 19.40 | 19.43 | 19.40 | 19.41 | 8,293 | +0.01(+0.07%) |
Sep 08, 2023 | 19.44 | 19.44 | 19.39 | 19.40 | 7,704 | -0.03(-0.17%) |
Sep 07, 2023 | 19.37 | 19.43 | 19.37 | 19.43 | 6,081 | +0.08(+0.42%) |
Sep 06, 2023 | 19.40 | 19.40 | 19.35 | 19.35 | 31,599 | -0.08(-0.39%) |
Sep 05, 2023 | 19.45 | 19.48 | 19.41 | 19.43 | 6,862 | -0.10(-0.49%) |