Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.30 | 20.41 | 20.25 | 20.36 | 19,093 | -0.06(-0.29%) |
Jun 06, 2024 | 20.34 | 20.48 | 19.99 | 20.42 | 17,109 | +0.08(+0.39%) |
Jun 05, 2024 | 20.40 | 20.41 | 20.07 | 20.34 | 14,373 | +0.01(+0.05%) |
Jun 04, 2024 | 20.22 | 20.41 | 20.16 | 20.33 | 23,506 | +0.14(+0.69%) |
Jun 03, 2024 | 20.05 | 20.25 | 20.02 | 20.19 | 49,061 | +0.01(+0.05%) |
May 31, 2024 | 19.40 | 20.23 | 19.29 | 20.18 | 98,008 | +0.95(+4.94%) |
May 30, 2024 | 19.17 | 19.39 | 19.03 | 19.23 | 13,750 | +0.17(+0.89%) |
May 29, 2024 | 19.18 | 19.26 | 19.00 | 19.06 | 25,052 | -0.17(-0.88%) |
May 28, 2024 | 19.30 | 19.33 | 19.11 | 19.23 | 20,724 | +0.03(+0.16%) |
May 24, 2024 | 19.10 | 19.33 | 19.00 | 19.20 | 11,677 | +0.12(+0.63%) |
May 23, 2024 | 19.25 | 19.31 | 18.82 | 19.08 | 37,032 | -0.04(-0.21%) |
May 22, 2024 | 19.16 | 19.32 | 19.04 | 19.12 | 12,350 | -0.11(-0.57%) |
May 21, 2024 | 19.27 | 19.42 | 19.14 | 19.23 | 21,147 | +0.03(+0.16%) |
May 20, 2024 | 19.30 | 19.45 | 19.20 | 19.20 | 14,247 | -0.10(-0.52%) |
May 17, 2024 | 19.41 | 19.48 | 19.20 | 19.30 | 15,334 | -0.21(-1.08%) |
May 16, 2024 | 19.57 | 19.57 | 19.41 | 19.51 | 12,955 | -0.27(-1.37%) |
May 15, 2024 | 19.91 | 19.95 | 19.48 | 19.78 | 39,036 | +0.04(+0.20%) |
May 14, 2024 | 19.57 | 19.75 | 19.49 | 19.74 | 24,104 | +0.26(+1.33%) |
May 13, 2024 | 19.57 | 19.63 | 19.36 | 19.48 | 8,736 | +0.01(+0.05%) |
May 10, 2024 | 19.56 | 19.73 | 19.29 | 19.47 | 16,448 | -0.12(-0.61%) |
May 09, 2024 | 19.82 | 19.82 | 19.55 | 19.59 | 15,340 | -0.29(-1.46%) |
May 08, 2024 | 19.95 | 20.01 | 19.52 | 19.88 | 22,383 | -0.03(-0.15%) |
May 07, 2024 | 20.08 | 20.25 | 19.75 | 19.91 | 20,203 | +0.03(+0.15%) |
May 06, 2024 | 19.96 | 20.03 | 19.82 | 19.88 | 11,069 | +0.00(+0.00%) |
May 03, 2024 | 19.74 | 19.98 | 19.56 | 19.88 | 10,931 | +0.32(+1.64%) |
May 02, 2024 | 19.60 | 19.71 | 19.49 | 19.56 | 13,126 | +0.00(+0.00%) |
May 01, 2024 | 19.70 | 19.75 | 19.38 | 19.56 | 29,296 | -0.16(-0.81%) |
Apr 30, 2024 | 19.80 | 19.80 | 19.53 | 19.72 | 44,149 | -0.07(-0.35%) |
Apr 29, 2024 | 19.80 | 19.99 | 19.63 | 19.79 | 38,191 | +0.15(+0.76%) |
Apr 26, 2024 | 19.93 | 20.08 | 19.63 | 19.64 | 21,597 | -0.22(-1.11%) |
Apr 25, 2024 | 19.84 | 19.91 | 19.70 | 19.86 | 9,590 | -0.21(-1.05%) |
Apr 24, 2024 | 19.98 | 20.18 | 19.69 | 20.07 | 71,052 | +0.08(+0.40%) |
Apr 23, 2024 | 19.47 | 19.99 | 19.30 | 19.99 | 22,562 | +0.63(+3.25%) |
Apr 22, 2024 | 19.35 | 19.48 | 19.10 | 19.36 | 17,503 | +0.05(+0.26%) |
Apr 19, 2024 | 19.15 | 19.37 | 19.04 | 19.31 | 33,102 | +0.18(+0.94%) |
Apr 18, 2024 | 19.05 | 19.16 | 18.93 | 19.13 | 48,504 | +0.13(+0.68%) |
Apr 17, 2024 | 19.12 | 19.32 | 19.00 | 19.00 | 29,739 | +0.00(+0.00%) |
Apr 16, 2024 | 18.75 | 19.03 | 18.75 | 19.00 | 22,814 | +0.24(+1.28%) |
Apr 15, 2024 | 19.49 | 19.49 | 18.75 | 18.76 | 30,947 | -0.63(-3.25%) |
Apr 12, 2024 | 19.44 | 19.57 | 19.39 | 19.39 | 9,878 | -0.04(-0.21%) |
Apr 11, 2024 | 20.14 | 20.14 | 19.31 | 19.43 | 27,656 | -0.60(-3.02%) |
Apr 10, 2024 | 20.30 | 20.30 | 19.68 | 20.03 | 16,048 | -0.41(-2.02%) |
Apr 09, 2024 | 20.48 | 20.50 | 20.34 | 20.45 | 10,421 | +0.09(+0.43%) |
Apr 08, 2024 | 20.51 | 20.51 | 20.29 | 20.36 | 19,157 | -0.05(-0.24%) |
Apr 05, 2024 | 20.54 | 20.59 | 20.32 | 20.41 | 23,858 | -0.08(-0.39%) |
Apr 04, 2024 | 20.29 | 20.55 | 20.28 | 20.49 | 17,000 | +0.27(+1.33%) |
Apr 03, 2024 | 20.35 | 20.50 | 20.19 | 20.22 | 12,488 | -0.15(-0.74%) |
Apr 02, 2024 | 20.54 | 20.58 | 20.37 | 20.37 | 9,962 | -0.23(-1.12%) |
Apr 01, 2024 | 20.49 | 20.67 | 20.34 | 20.60 | 11,393 | +0.24(+1.18%) |
Mar 28, 2024 | 20.90 | 21.05 | 20.26 | 20.36 | 39,809 | -0.54(-2.58%) |
Mar 27, 2024 | 21.12 | 21.12 | 20.81 | 20.90 | 11,997 | -0.06(-0.29%) |
Mar 26, 2024 | 20.91 | 21.07 | 20.90 | 20.96 | 6,610 | +0.05(+0.24%) |
Mar 25, 2024 | 21.20 | 21.20 | 20.91 | 20.91 | 17,519 | -0.36(-1.69%) |
Mar 22, 2024 | 21.16 | 21.28 | 20.93 | 21.27 | 9,397 | +0.34(+1.62%) |
Mar 21, 2024 | 20.98 | 21.30 | 20.88 | 20.93 | 23,563 | +0.07(+0.34%) |
Mar 20, 2024 | 20.94 | 21.08 | 20.78 | 20.86 | 17,481 | +0.02(+0.10%) |
Mar 19, 2024 | 20.91 | 20.91 | 20.80 | 20.84 | 24,443 | +0.04(+0.19%) |
Mar 18, 2024 | 21.04 | 21.05 | 20.76 | 20.80 | 18,918 | -0.20(-0.95%) |
Mar 15, 2024 | 21.12 | 21.13 | 20.79 | 21.00 | 13,867 | -0.04(-0.19%) |
Mar 14, 2024 | 21.32 | 21.32 | 20.88 | 21.04 | 26,893 | -0.20(-0.94%) |
Mar 13, 2024 | 21.48 | 21.48 | 21.21 | 21.24 | 13,796 | -0.08(-0.38%) |
Mar 12, 2024 | 21.43 | 21.44 | 21.13 | 21.32 | 6,057 | -0.07(-0.33%) |
Mar 11, 2024 | 21.46 | 21.52 | 21.28 | 21.39 | 10,109 | +0.02(+0.10%) |
Mar 08, 2024 | 21.44 | 21.57 | 21.25 | 21.37 | 11,769 | +0.04(+0.18%) |
Mar 07, 2024 | 21.42 | 21.50 | 21.18 | 21.33 | 12,084 | +0.06(+0.28%) |
Mar 06, 2024 | 21.22 | 21.33 | 21.09 | 21.27 | 13,450 | +0.22(+1.05%) |
Mar 05, 2024 | 21.30 | 21.30 | 21.02 | 21.05 | 8,735 | -0.15(-0.71%) |
Mar 04, 2024 | 21.37 | 21.39 | 21.05 | 21.20 | 19,091 | -0.21(-0.98%) |
Mar 01, 2024 | 21.50 | 21.50 | 21.06 | 21.41 | 12,196 | -0.02(-0.09%) |
Feb 29, 2024 | 21.20 | 21.43 | 20.90 | 21.43 | 33,226 | +0.36(+1.71%) |
Feb 28, 2024 | 21.10 | 21.23 | 20.95 | 21.07 | 11,560 | +0.07(+0.33%) |
Feb 27, 2024 | 21.35 | 21.40 | 20.99 | 21.00 | 13,477 | -0.28(-1.32%) |
Feb 26, 2024 | 21.38 | 21.42 | 21.13 | 21.28 | 8,714 | +0.01(+0.05%) |
Feb 23, 2024 | 21.43 | 21.65 | 21.16 | 21.27 | 21,732 | +0.02(+0.09%) |
Feb 22, 2024 | 21.54 | 21.54 | 21.12 | 21.25 | 12,434 | -0.10(-0.47%) |
Feb 21, 2024 | 21.20 | 21.54 | 21.13 | 21.35 | 19,443 | +0.30(+1.43%) |
Feb 20, 2024 | 21.22 | 21.25 | 21.03 | 21.05 | 15,647 | -0.09(-0.43%) |
Feb 16, 2024 | 21.20 | 21.29 | 20.94 | 21.14 | 9,740 | -0.04(-0.19%) |
Feb 15, 2024 | 21.19 | 21.54 | 21.09 | 21.18 | 7,179 | +0.17(+0.81%) |
Feb 14, 2024 | 21.24 | 21.40 | 21.01 | 21.01 | 21,082 | -0.41(-1.91%) |
Feb 13, 2024 | 21.94 | 21.96 | 21.40 | 21.42 | 49,530 | -0.79(-3.56%) |
Feb 12, 2024 | 22.08 | 22.25 | 22.02 | 22.21 | 17,063 | +0.23(+1.05%) |
Feb 09, 2024 | 21.62 | 22.17 | 21.50 | 21.98 | 26,813 | +0.43(+2.00%) |
Feb 08, 2024 | 21.58 | 21.60 | 21.33 | 21.55 | 14,072 | -0.06(-0.28%) |
Feb 07, 2024 | 21.55 | 21.68 | 21.29 | 21.61 | 14,153 | +0.13(+0.61%) |
Feb 06, 2024 | 21.40 | 21.52 | 21.30 | 21.48 | 18,455 | +0.07(+0.33%) |
Feb 05, 2024 | 21.50 | 21.54 | 21.39 | 21.41 | 8,127 | -0.20(-0.93%) |
Feb 02, 2024 | 21.65 | 21.72 | 21.42 | 21.61 | 14,686 | -0.13(-0.60%) |
Feb 01, 2024 | 21.55 | 21.74 | 21.36 | 21.74 | 14,121 | +0.29(+1.35%) |
Jan 31, 2024 | 21.48 | 21.55 | 21.36 | 21.45 | 9,441 | -0.03(-0.14%) |
Jan 30, 2024 | 21.46 | 21.55 | 21.31 | 21.48 | 13,361 | +0.08(+0.37%) |
Jan 29, 2024 | 21.36 | 21.48 | 21.27 | 21.40 | 15,219 | +0.03(+0.14%) |
Jan 26, 2024 | 21.46 | 21.49 | 21.23 | 21.37 | 18,013 | -0.07(-0.33%) |
Jan 25, 2024 | 21.21 | 21.45 | 20.97 | 21.44 | 19,108 | +0.29(+1.37%) |
Jan 24, 2024 | 21.20 | 21.22 | 20.90 | 21.15 | 13,623 | +0.12(+0.57%) |
Jan 23, 2024 | 21.11 | 21.11 | 20.75 | 21.03 | 6,205 | -0.08(-0.38%) |
Jan 22, 2024 | 21.00 | 21.11 | 20.89 | 21.11 | 9,634 | +0.27(+1.30%) |
Jan 19, 2024 | 20.67 | 20.90 | 20.45 | 20.84 | 14,668 | +0.24(+1.17%) |
Jan 18, 2024 | 20.58 | 20.71 | 20.41 | 20.60 | 21,071 | -0.01(-0.05%) |
Jan 17, 2024 | 20.72 | 20.74 | 20.46 | 20.61 | 17,969 | -0.11(-0.53%) |
Jan 16, 2024 | 20.85 | 20.89 | 20.68 | 20.72 | 10,767 | -0.15(-0.74%) |
Jan 12, 2024 | 21.00 | 21.00 | 20.85 | 20.87 | 8,583 | +0.04(+0.21%) |
Jan 11, 2024 | 20.77 | 21.06 | 20.68 | 20.83 | 14,271 | -0.07(-0.33%) |
Jan 10, 2024 | 20.75 | 20.91 | 20.75 | 20.90 | 7,195 | +0.05(+0.24%) |
Jan 09, 2024 | 20.73 | 20.87 | 20.62 | 20.85 | 8,666 | +0.12(+0.58%) |
Jan 08, 2024 | 20.62 | 20.73 | 20.47 | 20.73 | 8,369 | +0.20(+0.97%) |
Jan 05, 2024 | 20.60 | 20.65 | 20.44 | 20.53 | 8,607 | -0.08(-0.39%) |
Jan 04, 2024 | 20.51 | 20.89 | 20.43 | 20.61 | 10,981 | +0.10(+0.49%) |
Jan 03, 2024 | 20.63 | 20.71 | 20.30 | 20.51 | 24,432 | -0.20(-0.97%) |