Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 20.55 | 20.78 | 20.49 | 20.76 | 79,784 | +0.25(+1.22%) |
May 20, 2024 | 20.60 | 20.71 | 20.51 | 20.51 | 81,859 | -0.14(-0.68%) |
May 17, 2024 | 20.82 | 20.82 | 20.57 | 20.65 | 67,078 | -0.15(-0.72%) |
May 16, 2024 | 20.57 | 20.80 | 20.51 | 20.80 | 74,281 | +0.22(+1.07%) |
May 15, 2024 | 20.73 | 20.74 | 20.52 | 20.58 | 58,221 | -0.07(-0.34%) |
May 14, 2024 | 20.71 | 20.72 | 20.58 | 20.65 | 66,675 | +0.09(+0.44%) |
May 13, 2024 | 20.63 | 20.69 | 20.51 | 20.56 | 62,937 | +0.05(+0.24%) |
May 10, 2024 | 20.70 | 20.71 | 20.47 | 20.51 | 64,758 | -0.20(-0.97%) |
May 09, 2024 | 20.64 | 20.73 | 20.51 | 20.71 | 75,556 | +0.12(+0.58%) |
May 08, 2024 | 20.26 | 20.59 | 20.26 | 20.59 | 71,218 | +0.21(+1.03%) |
May 07, 2024 | 20.41 | 20.58 | 20.38 | 20.38 | 77,952 | +0.04(+0.20%) |
May 06, 2024 | 20.36 | 20.47 | 20.33 | 20.34 | 64,051 | +0.08(+0.39%) |
May 03, 2024 | 20.39 | 20.45 | 20.15 | 20.26 | 78,751 | -0.01(-0.05%) |
May 02, 2024 | 20.31 | 20.32 | 20.11 | 20.27 | 99,862 | +0.13(+0.65%) |
May 01, 2024 | 19.87 | 20.25 | 19.87 | 20.14 | 100,594 | +0.24(+1.21%) |
Apr 30, 2024 | 19.83 | 20.03 | 19.79 | 19.90 | 116,579 | -0.02(-0.10%) |
Apr 29, 2024 | 19.77 | 19.96 | 19.75 | 19.92 | 142,604 | +0.22(+1.12%) |
Apr 26, 2024 | 19.67 | 19.73 | 19.60 | 19.70 | 97,909 | +0.03(+0.15%) |
Apr 25, 2024 | 19.45 | 19.71 | 19.43 | 19.67 | 159,425 | +0.17(+0.87%) |
Apr 24, 2024 | 19.30 | 19.51 | 19.23 | 19.50 | 156,630 | +0.20(+1.04%) |
Apr 23, 2024 | 19.08 | 19.45 | 19.08 | 19.30 | 86,260 | +0.26(+1.37%) |
Apr 22, 2024 | 19.42 | 19.43 | 18.90 | 19.04 | 131,059 | -0.39(-2.01%) |
Apr 19, 2024 | 19.10 | 19.46 | 19.10 | 19.43 | 102,686 | +0.33(+1.73%) |
Apr 18, 2024 | 19.07 | 19.24 | 19.05 | 19.10 | 103,719 | +0.03(+0.16%) |
Apr 17, 2024 | 19.05 | 19.15 | 19.01 | 19.07 | 120,556 | +0.01(+0.05%) |
Apr 16, 2024 | 19.02 | 19.18 | 18.93 | 19.06 | 104,491 | +0.03(+0.16%) |
Apr 15, 2024 | 19.46 | 19.54 | 18.88 | 19.03 | 153,075 | -0.41(-2.11%) |
Apr 12, 2024 | 19.52 | 19.62 | 19.40 | 19.44 | 83,927 | -0.11(-0.56%) |
Apr 11, 2024 | 19.50 | 19.58 | 19.35 | 19.55 | 89,220 | +0.12(+0.61%) |
Apr 10, 2024 | 19.67 | 19.67 | 19.27 | 19.43 | 111,877 | -0.49(-2.48%) |
Apr 09, 2024 | 19.98 | 19.99 | 19.83 | 19.93 | 73,317 | -0.03(-0.15%) |
Apr 08, 2024 | 20.00 | 20.09 | 19.92 | 19.95 | 72,861 | +0.04(+0.20%) |
Apr 05, 2024 | 19.82 | 19.93 | 19.75 | 19.92 | 320,092 | +0.13(+0.65%) |
Apr 04, 2024 | 19.92 | 19.95 | 19.75 | 19.79 | 119,876 | +0.02(+0.10%) |
Apr 03, 2024 | 19.99 | 20.11 | 19.75 | 19.77 | 82,245 | -0.28(-1.38%) |
Apr 02, 2024 | 20.00 | 20.05 | 19.90 | 20.04 | 76,518 | -0.07(-0.34%) |
Apr 01, 2024 | 20.25 | 20.31 | 20.03 | 20.11 | 85,823 | -0.14(-0.68%) |
Mar 28, 2024 | 20.31 | 20.40 | 20.13 | 20.25 | 115,491 | +0.00(+0.00%) |
Mar 27, 2024 | 19.96 | 20.25 | 19.96 | 20.25 | 104,356 | +0.39(+1.99%) |
Mar 26, 2024 | 20.11 | 20.13 | 19.85 | 19.86 | 92,946 | -0.23(-1.13%) |
Mar 25, 2024 | 20.31 | 20.37 | 20.07 | 20.08 | 88,591 | -0.12(-0.59%) |
Mar 22, 2024 | 20.56 | 20.56 | 20.20 | 20.20 | 72,122 | -0.27(-1.30%) |
Mar 21, 2024 | 20.30 | 20.61 | 20.29 | 20.47 | 115,698 | +0.12(+0.58%) |
Mar 20, 2024 | 19.93 | 20.42 | 19.92 | 20.35 | 194,935 | +0.33(+1.63%) |
Mar 19, 2024 | 19.80 | 20.04 | 19.80 | 20.02 | 107,324 | +0.26(+1.30%) |
Mar 18, 2024 | 19.99 | 20.00 | 19.73 | 19.77 | 145,191 | -0.30(-1.48%) |
Mar 15, 2024 | 19.54 | 20.09 | 19.54 | 20.06 | 934,066 | +0.49(+2.52%) |
Mar 14, 2024 | 19.61 | 19.65 | 19.46 | 19.57 | 121,054 | -0.07(-0.35%) |
Mar 13, 2024 | 19.55 | 19.64 | 19.53 | 19.64 | 121,303 | +0.10(+0.51%) |
Mar 12, 2024 | 19.55 | 19.60 | 19.42 | 19.54 | 105,286 | -0.05(-0.25%) |
Mar 11, 2024 | 19.55 | 19.63 | 19.39 | 19.59 | 92,675 | +0.01(+0.05%) |
Mar 08, 2024 | 19.75 | 19.90 | 19.49 | 19.58 | 100,986 | -0.09(-0.45%) |
Mar 07, 2024 | 19.68 | 19.72 | 19.52 | 19.67 | 98,048 | +0.12(+0.61%) |
Mar 06, 2024 | 19.51 | 19.64 | 19.49 | 19.55 | 122,738 | +0.07(+0.35%) |
Mar 05, 2024 | 19.71 | 19.80 | 19.46 | 19.48 | 134,463 | -0.29(-1.45%) |
Mar 04, 2024 | 19.94 | 20.03 | 19.60 | 19.77 | 161,067 | -0.23(-1.14%) |
Mar 01, 2024 | 20.00 | 20.04 | 19.83 | 19.99 | 123,729 | -0.07(-0.34%) |
Feb 29, 2024 | 20.08 | 20.18 | 19.95 | 20.06 | 128,529 | +0.19(+0.94%) |
Feb 28, 2024 | 19.91 | 20.01 | 19.80 | 19.88 | 134,185 | -0.12(-0.59%) |
Feb 27, 2024 | 19.83 | 20.10 | 19.79 | 19.99 | 153,248 | +0.22(+1.10%) |
Feb 26, 2024 | 19.72 | 19.88 | 19.60 | 19.78 | 116,470 | -0.01(-0.05%) |
Feb 23, 2024 | 19.71 | 19.91 | 19.61 | 19.79 | 147,031 | +0.05(+0.25%) |
Feb 22, 2024 | 20.03 | 20.03 | 19.65 | 19.74 | 194,596 | -0.39(-1.91%) |
Feb 21, 2024 | 20.02 | 20.19 | 19.95 | 20.12 | 93,561 | +0.13(+0.64%) |
Feb 20, 2024 | 19.82 | 20.21 | 19.82 | 19.99 | 110,704 | -0.04(-0.20%) |
Feb 16, 2024 | 20.23 | 20.26 | 20.01 | 20.03 | 98,111 | -0.34(-1.65%) |
Feb 15, 2024 | 20.21 | 20.39 | 20.07 | 20.37 | 91,031 | +0.28(+1.38%) |
Feb 14, 2024 | 19.73 | 20.12 | 19.70 | 20.09 | 96,682 | +0.56(+2.88%) |
Feb 13, 2024 | 19.93 | 20.02 | 19.50 | 19.53 | 157,841 | -0.68(-3.37%) |
Feb 12, 2024 | 19.89 | 20.30 | 19.89 | 20.21 | 94,230 | +0.29(+1.44%) |
Feb 09, 2024 | 19.87 | 19.94 | 19.74 | 19.93 | 69,823 | +0.05(+0.25%) |
Feb 08, 2024 | 19.81 | 19.89 | 19.74 | 19.88 | 50,935 | +0.11(+0.55%) |
Feb 07, 2024 | 19.85 | 19.89 | 19.69 | 19.77 | 81,031 | -0.15(-0.74%) |
Feb 06, 2024 | 19.94 | 20.03 | 19.81 | 19.92 | 75,901 | -0.01(-0.05%) |
Feb 05, 2024 | 19.99 | 20.01 | 19.84 | 19.93 | 105,159 | -0.16(-0.79%) |
Feb 02, 2024 | 20.24 | 20.31 | 20.07 | 20.08 | 99,348 | -0.33(-1.60%) |
Feb 01, 2024 | 20.24 | 20.42 | 20.15 | 20.41 | 86,781 | +0.30(+1.47%) |
Jan 31, 2024 | 20.37 | 20.51 | 20.05 | 20.11 | 118,623 | -0.28(-1.36%) |
Jan 30, 2024 | 20.38 | 20.61 | 20.36 | 20.39 | 70,696 | -0.02(-0.10%) |
Jan 29, 2024 | 20.43 | 20.54 | 20.23 | 20.41 | 154,379 | -0.11(-0.53%) |
Jan 26, 2024 | 20.63 | 20.64 | 20.45 | 20.52 | 50,259 | +0.01(+0.05%) |
Jan 25, 2024 | 20.47 | 20.53 | 20.29 | 20.51 | 83,859 | +0.23(+1.12%) |
Jan 24, 2024 | 20.30 | 20.30 | 20.09 | 20.28 | 93,226 | +0.13(+0.64%) |
Jan 23, 2024 | 20.44 | 20.45 | 20.14 | 20.15 | 88,891 | -0.16(-0.78%) |
Jan 22, 2024 | 20.13 | 20.31 | 20.07 | 20.31 | 82,695 | +0.29(+1.43%) |
Jan 19, 2024 | 20.21 | 20.21 | 19.91 | 20.02 | 88,634 | -0.08(-0.39%) |
Jan 18, 2024 | 20.26 | 20.39 | 20.00 | 20.10 | 77,336 | -0.12(-0.59%) |
Jan 17, 2024 | 20.04 | 20.36 | 20.02 | 20.22 | 108,843 | -0.02(-0.10%) |
Jan 16, 2024 | 20.73 | 20.73 | 20.11 | 20.24 | 242,389 | -0.56(-2.71%) |
Jan 12, 2024 | 20.94 | 20.96 | 20.70 | 20.80 | 69,065 | +0.05(+0.24%) |
Jan 11, 2024 | 20.74 | 20.79 | 20.56 | 20.75 | 74,481 | -0.11(-0.52%) |
Jan 10, 2024 | 20.73 | 20.87 | 20.62 | 20.86 | 138,922 | +0.07(+0.33%) |
Jan 09, 2024 | 20.83 | 20.88 | 20.64 | 20.79 | 158,343 | -0.14(-0.66%) |
Jan 08, 2024 | 20.96 | 20.98 | 20.78 | 20.93 | 55,837 | +0.02(+0.09%) |
Jan 05, 2024 | 21.13 | 21.19 | 20.89 | 20.91 | 106,568 | -0.31(-1.44%) |
Jan 04, 2024 | 21.04 | 21.24 | 20.98 | 21.22 | 98,518 | +0.13(+0.61%) |
Jan 03, 2024 | 21.73 | 21.73 | 21.07 | 21.09 | 92,716 | -0.56(-2.60%) |
Jan 02, 2024 | 21.40 | 21.66 | 21.40 | 21.65 | 87,473 | +0.26(+1.23%) |
Dec 29, 2023 | 21.48 | 21.58 | 21.37 | 21.39 | 73,154 | -0.08(-0.36%) |
Dec 28, 2023 | 21.51 | 21.64 | 21.43 | 21.47 | 59,976 | -0.10(-0.45%) |
Dec 27, 2023 | 21.62 | 21.72 | 21.53 | 21.57 | 43,717 | -0.10(-0.45%) |
Dec 26, 2023 | 21.76 | 21.82 | 21.54 | 21.66 | 80,178 | -0.02(-0.09%) |
Dec 22, 2023 | 21.60 | 21.93 | 21.60 | 21.68 | 60,124 | +0.19(+0.86%) |
Dec 21, 2023 | 21.20 | 21.56 | 21.17 | 21.50 | 122,350 | +0.32(+1.52%) |
Dec 20, 2023 | 21.28 | 21.64 | 21.12 | 21.17 | 230,368 | -0.07(-0.32%) |
Dec 19, 2023 | 21.04 | 21.28 | 20.92 | 21.24 | 153,477 | +0.36(+1.73%) |
Dec 18, 2023 | 21.85 | 22.02 | 20.46 | 20.88 | 185,797 | -1.32(-5.94%) |
Dec 15, 2023 | 22.21 | 22.62 | 22.11 | 22.20 | 291,852 | +0.03(+0.13%) |
Dec 14, 2023 | 22.30 | 22.38 | 21.98 | 22.17 | 74,361 | +0.03(+0.13%) |
Dec 13, 2023 | 21.66 | 22.19 | 21.47 | 22.14 | 128,903 | +0.55(+2.53%) |
Dec 12, 2023 | 21.84 | 21.84 | 21.55 | 21.59 | 71,916 | -0.21(-0.98%) |
Dec 11, 2023 | 21.71 | 21.90 | 21.71 | 21.81 | 71,100 | +0.11(+0.49%) |
Dec 08, 2023 | 21.52 | 21.84 | 21.51 | 21.70 | 57,436 | +0.08(+0.36%) |
Dec 07, 2023 | 21.31 | 21.62 | 21.21 | 21.62 | 74,428 | +0.32(+1.51%) |
Dec 06, 2023 | 21.48 | 21.64 | 21.29 | 21.30 | 64,184 | -0.06(-0.27%) |
Dec 05, 2023 | 21.48 | 21.56 | 21.31 | 21.36 | 68,793 | -0.22(-1.04%) |
Dec 04, 2023 | 21.13 | 21.66 | 21.13 | 21.58 | 79,932 | +0.52(+2.46%) |