Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.58 | 19.59 | 19.15 | 19.50 | 256,904 | +0.07(+0.36%) |
May 30, 2024 | 19.56 | 19.62 | 19.36 | 19.43 | 249,991 | -0.30(-1.52%) |
May 29, 2024 | 19.62 | 19.84 | 19.60 | 19.73 | 242,104 | -0.07(-0.35%) |
May 28, 2024 | 19.98 | 20.00 | 19.73 | 19.80 | 146,293 | -0.13(-0.65%) |
May 24, 2024 | 20.00 | 20.07 | 19.87 | 19.93 | 200,942 | -0.15(-0.75%) |
May 23, 2024 | 20.58 | 20.61 | 20.00 | 20.08 | 169,964 | -0.36(-1.76%) |
May 22, 2024 | 20.53 | 20.62 | 20.36 | 20.44 | 87,810 | -0.14(-0.68%) |
May 21, 2024 | 20.63 | 20.69 | 20.52 | 20.58 | 69,914 | -0.22(-1.06%) |
May 20, 2024 | 20.58 | 20.80 | 20.57 | 20.80 | 104,228 | +0.32(+1.56%) |
May 17, 2024 | 20.52 | 20.55 | 20.42 | 20.48 | 69,165 | -0.07(-0.34%) |
May 16, 2024 | 20.51 | 20.59 | 20.47 | 20.55 | 97,574 | -0.03(-0.15%) |
May 15, 2024 | 20.50 | 20.59 | 20.39 | 20.58 | 130,313 | +0.25(+1.23%) |
May 14, 2024 | 20.17 | 20.40 | 20.17 | 20.33 | 99,650 | +0.22(+1.09%) |
May 13, 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 122,562 | +0.26(+1.31%) |
May 10, 2024 | 19.94 | 20.01 | 19.79 | 19.85 | 91,138 | -0.07(-0.35%) |
May 09, 2024 | 19.93 | 19.94 | 19.84 | 19.92 | 103,426 | +0.07(+0.35%) |
May 08, 2024 | 20.05 | 20.08 | 19.82 | 19.85 | 116,520 | -0.55(-2.70%) |
May 07, 2024 | 20.29 | 20.49 | 20.24 | 20.40 | 108,297 | -0.05(-0.24%) |
May 06, 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 106,450 | +0.17(+0.84%) |
May 03, 2024 | 20.53 | 20.58 | 20.20 | 20.28 | 225,650 | +0.11(+0.55%) |
May 02, 2024 | 20.11 | 20.18 | 19.83 | 20.17 | 239,905 | -0.21(-1.03%) |
May 01, 2024 | 20.24 | 20.80 | 20.24 | 20.38 | 135,454 | +0.21(+1.04%) |
Apr 30, 2024 | 20.58 | 20.60 | 20.15 | 20.17 | 196,394 | -0.57(-2.75%) |
Apr 29, 2024 | 20.71 | 20.85 | 20.63 | 20.74 | 155,074 | +0.14(+0.68%) |
Apr 26, 2024 | 20.56 | 20.71 | 20.56 | 20.60 | 122,506 | +0.23(+1.13%) |
Apr 25, 2024 | 20.19 | 20.39 | 20.10 | 20.37 | 96,541 | -0.22(-1.07%) |
Apr 24, 2024 | 20.73 | 20.73 | 20.45 | 20.59 | 216,296 | -0.04(-0.19%) |
Apr 23, 2024 | 20.28 | 20.72 | 20.25 | 20.63 | 252,571 | +0.41(+2.03%) |
Apr 22, 2024 | 20.14 | 20.33 | 19.99 | 20.22 | 173,907 | +0.22(+1.10%) |
Apr 19, 2024 | 20.08 | 20.19 | 19.88 | 20.00 | 275,848 | -0.18(-0.89%) |
Apr 18, 2024 | 20.29 | 20.45 | 20.16 | 20.18 | 62,470 | -0.03(-0.15%) |
Apr 17, 2024 | 20.41 | 20.47 | 20.20 | 20.21 | 187,354 | -0.09(-0.44%) |
Apr 16, 2024 | 20.37 | 20.48 | 20.21 | 20.30 | 1,379,472 | -0.10(-0.49%) |
Apr 15, 2024 | 21.02 | 21.02 | 20.35 | 20.40 | 200,637 | -0.51(-2.44%) |
Apr 12, 2024 | 21.14 | 21.17 | 20.88 | 20.91 | 1,138,841 | -0.39(-1.83%) |
Apr 11, 2024 | 21.32 | 21.41 | 21.10 | 21.30 | 770,436 | +0.09(+0.42%) |
Apr 10, 2024 | 21.27 | 21.35 | 21.07 | 21.21 | 224,925 | -0.46(-2.12%) |
Apr 09, 2024 | 21.49 | 21.72 | 21.48 | 21.67 | 941,246 | +0.24(+1.12%) |
Apr 08, 2024 | 21.42 | 21.54 | 21.33 | 21.43 | 156,477 | +0.08(+0.37%) |
Apr 05, 2024 | 21.22 | 21.46 | 21.20 | 21.35 | 159,593 | +0.11(+0.52%) |
Apr 04, 2024 | 21.60 | 21.73 | 21.21 | 21.24 | 199,726 | -0.17(-0.79%) |
Apr 03, 2024 | 21.37 | 21.56 | 21.34 | 21.41 | 176,232 | -0.05(-0.23%) |
Apr 02, 2024 | 21.39 | 21.48 | 21.29 | 21.46 | 421,903 | -0.30(-1.38%) |
Apr 01, 2024 | 21.81 | 21.92 | 21.67 | 21.76 | 320,027 | +0.01(+0.05%) |
Mar 28, 2024 | 21.81 | 21.93 | 21.75 | 21.75 | 134,858 | -0.05(-0.23%) |
Mar 27, 2024 | 21.96 | 21.99 | 21.68 | 21.80 | 286,913 | +0.06(+0.28%) |
Mar 26, 2024 | 21.82 | 21.86 | 21.71 | 21.74 | 135,715 | +0.02(+0.09%) |
Mar 25, 2024 | 21.77 | 21.85 | 21.71 | 21.72 | 319,909 | -0.14(-0.64%) |
Mar 22, 2024 | 21.96 | 22.01 | 21.79 | 21.86 | 101,115 | -0.17(-0.77%) |
Mar 21, 2024 | 22.20 | 22.31 | 22.00 | 22.03 | 237,840 | +0.02(+0.09%) |
Mar 20, 2024 | 21.71 | 22.09 | 21.68 | 22.01 | 160,744 | +0.27(+1.24%) |
Mar 19, 2024 | 21.64 | 21.77 | 21.50 | 21.74 | 112,656 | +0.02(+0.09%) |
Mar 18, 2024 | 21.64 | 21.80 | 21.53 | 21.72 | 128,712 | +0.22(+1.02%) |
Mar 15, 2024 | 21.62 | 21.69 | 21.42 | 21.50 | 181,244 | -0.25(-1.15%) |
Mar 14, 2024 | 22.02 | 22.07 | 21.62 | 21.75 | 191,150 | -0.23(-1.05%) |
Mar 13, 2024 | 22.03 | 22.16 | 21.92 | 21.98 | 151,757 | -0.05(-0.23%) |
Mar 12, 2024 | 22.02 | 22.07 | 21.80 | 22.03 | 165,829 | +0.12(+0.55%) |
Mar 11, 2024 | 21.70 | 21.98 | 21.68 | 21.91 | 211,320 | +0.12(+0.55%) |
Mar 08, 2024 | 21.90 | 22.16 | 21.71 | 21.79 | 213,300 | -0.01(-0.05%) |
Mar 07, 2024 | 21.69 | 21.89 | 21.57 | 21.80 | 346,911 | +0.28(+1.30%) |
Mar 06, 2024 | 21.69 | 21.71 | 21.32 | 21.52 | 213,909 | +0.21(+0.99%) |
Mar 05, 2024 | 21.79 | 21.79 | 21.16 | 21.31 | 302,414 | -0.70(-3.18%) |
Mar 04, 2024 | 22.14 | 22.16 | 21.93 | 22.01 | 349,061 | -0.15(-0.68%) |
Mar 01, 2024 | 22.02 | 22.21 | 21.89 | 22.16 | 254,619 | +0.20(+0.91%) |
Feb 29, 2024 | 21.94 | 22.04 | 21.71 | 21.96 | 309,450 | +0.24(+1.10%) |
Feb 28, 2024 | 21.65 | 21.80 | 21.55 | 21.72 | 88,441 | -0.12(-0.55%) |
Feb 27, 2024 | 21.65 | 21.90 | 21.60 | 21.84 | 129,263 | +0.28(+1.30%) |
Feb 26, 2024 | 21.53 | 21.71 | 21.48 | 21.56 | 187,829 | +0.02(+0.09%) |
Feb 23, 2024 | 21.52 | 21.65 | 21.40 | 21.54 | 149,821 | +0.09(+0.42%) |
Feb 22, 2024 | 21.57 | 21.61 | 21.32 | 21.45 | 258,009 | +0.25(+1.18%) |
Feb 21, 2024 | 21.32 | 21.39 | 21.02 | 21.20 | 396,966 | -0.47(-2.17%) |
Feb 20, 2024 | 21.90 | 21.98 | 21.56 | 21.67 | 298,766 | -0.46(-2.08%) |
Feb 16, 2024 | 22.45 | 22.53 | 22.07 | 22.13 | 373,822 | -0.63(-2.77%) |
Feb 15, 2024 | 22.72 | 22.81 | 22.54 | 22.76 | 350,514 | -0.21(-0.91%) |
Feb 14, 2024 | 22.70 | 22.98 | 22.63 | 22.97 | 254,766 | +0.49(+2.18%) |
Feb 13, 2024 | 22.51 | 22.83 | 22.30 | 22.48 | 405,903 | -0.84(-3.60%) |
Feb 12, 2024 | 23.47 | 23.67 | 23.31 | 23.32 | 332,407 | -0.15(-0.64%) |
Feb 09, 2024 | 23.19 | 23.64 | 23.18 | 23.47 | 421,350 | +0.54(+2.35%) |
Feb 08, 2024 | 22.58 | 23.00 | 22.55 | 22.93 | 266,515 | +0.20(+0.88%) |
Feb 07, 2024 | 22.65 | 22.80 | 22.40 | 22.73 | 174,521 | +0.27(+1.20%) |
Feb 06, 2024 | 22.39 | 22.52 | 22.20 | 22.46 | 282,204 | +0.09(+0.40%) |
Feb 05, 2024 | 22.59 | 22.63 | 22.15 | 22.37 | 269,218 | -0.37(-1.63%) |
Feb 02, 2024 | 22.55 | 22.81 | 22.42 | 22.74 | 281,846 | +0.17(+0.75%) |
Feb 01, 2024 | 22.54 | 22.60 | 22.24 | 22.57 | 401,639 | +0.15(+0.67%) |
Jan 31, 2024 | 22.88 | 22.92 | 22.39 | 22.42 | 225,723 | -0.63(-2.73%) |
Jan 30, 2024 | 23.10 | 23.14 | 22.93 | 23.05 | 236,169 | -0.12(-0.52%) |
Jan 29, 2024 | 22.63 | 23.18 | 22.62 | 23.17 | 192,832 | +0.52(+2.30%) |
Jan 26, 2024 | 22.65 | 22.87 | 22.63 | 22.65 | 321,898 | +0.02(+0.09%) |
Jan 25, 2024 | 22.82 | 22.86 | 22.49 | 22.63 | 204,332 | -0.01(-0.04%) |
Jan 24, 2024 | 23.01 | 23.07 | 22.63 | 22.64 | 213,955 | -0.08(-0.35%) |
Jan 23, 2024 | 22.75 | 22.86 | 22.60 | 22.72 | 201,295 | +0.06(+0.26%) |
Jan 22, 2024 | 22.52 | 22.90 | 22.52 | 22.66 | 269,507 | +0.39(+1.75%) |
Jan 19, 2024 | 22.08 | 22.27 | 21.92 | 22.27 | 384,518 | +0.27(+1.23%) |
Jan 18, 2024 | 22.00 | 22.10 | 21.75 | 22.00 | 300,240 | +0.16(+0.73%) |
Jan 17, 2024 | 21.77 | 21.86 | 21.45 | 21.84 | 428,283 | -0.23(-1.04%) |
Jan 16, 2024 | 22.06 | 22.20 | 21.90 | 22.07 | 250,969 | -0.27(-1.21%) |
Jan 12, 2024 | 22.34 | 22.57 | 22.28 | 22.34 | 187,360 | +0.10(+0.45%) |
Jan 11, 2024 | 22.07 | 22.26 | 21.82 | 22.24 | 175,465 | +0.19(+0.86%) |
Jan 10, 2024 | 21.98 | 22.14 | 21.87 | 22.05 | 159,458 | +0.02(+0.09%) |
Jan 09, 2024 | 21.78 | 22.12 | 21.73 | 22.03 | 252,416 | +0.02(+0.09%) |
Jan 08, 2024 | 21.33 | 22.02 | 21.33 | 22.01 | 191,887 | +0.69(+3.24%) |
Jan 05, 2024 | 21.23 | 21.55 | 21.19 | 21.32 | 1,323,485 | +0.01(+0.05%) |
Jan 04, 2024 | 21.31 | 21.46 | 21.20 | 21.31 | 265,695 | -0.08(-0.37%) |
Jan 03, 2024 | 21.56 | 21.72 | 21.34 | 21.39 | 585,762 | -0.48(-2.19%) |
Jan 02, 2024 | 22.40 | 22.40 | 21.78 | 21.87 | 278,170 | -0.79(-3.49%) |
Dec 29, 2023 | 22.89 | 23.01 | 22.61 | 22.66 | 109,922 | -0.28(-1.22%) |
Dec 28, 2023 | 23.03 | 23.03 | 22.91 | 22.94 | 97,590 | -0.04(-0.17%) |
Dec 27, 2023 | 23.01 | 23.09 | 22.92 | 22.98 | 171,970 | +0.00(+0.00%) |
Dec 26, 2023 | 22.75 | 23.01 | 22.75 | 22.98 | 170,615 | +0.19(+0.83%) |
Dec 22, 2023 | 22.80 | 22.86 | 22.61 | 22.79 | 192,910 | +0.08(+0.35%) |
Dec 21, 2023 | 22.62 | 22.74 | 22.46 | 22.71 | 169,440 | +0.31(+1.38%) |
Dec 20, 2023 | 22.67 | 22.95 | 22.38 | 22.40 | 654,053 | -0.43(-1.88%) |
Dec 19, 2023 | 22.66 | 22.87 | 22.64 | 22.83 | 180,039 | +0.26(+1.15%) |
Dec 18, 2023 | 22.34 | 22.63 | 22.30 | 22.57 | 330,855 | +0.18(+0.80%) |
Dec 15, 2023 | 22.28 | 22.45 | 22.18 | 22.39 | 175,868 | +0.13(+0.58%) |
Dec 14, 2023 | 22.05 | 22.42 | 21.94 | 22.26 | 294,223 | +0.47(+2.16%) |
Dec 13, 2023 | 21.46 | 21.80 | 21.21 | 21.79 | 163,855 | +0.43(+2.01%) |
Dec 12, 2023 | 21.22 | 21.36 | 21.09 | 21.36 | 132,087 | +0.16(+0.75%) |
Dec 11, 2023 | 21.02 | 21.29 | 21.00 | 21.20 | 103,635 | +0.06(+0.28%) |
Dec 08, 2023 | 20.82 | 21.17 | 20.81 | 21.14 | 193,515 | +0.21(+1.00%) |
Dec 07, 2023 | 21.05 | 21.05 | 20.79 | 20.93 | 290,130 | -0.02(-0.10%) |
Dec 06, 2023 | 21.19 | 21.27 | 20.92 | 20.95 | 302,115 | -0.26(-1.23%) |
Dec 05, 2023 | 21.12 | 21.29 | 20.98 | 21.21 | 212,024 | -0.10(-0.47%) |
Dec 04, 2023 | 21.10 | 21.36 | 21.00 | 21.31 | 175,119 | +0.04(+0.19%) |
Dec 01, 2023 | 20.73 | 21.30 | 20.62 | 21.27 | 345,900 | +0.50(+2.41%) |
Nov 30, 2023 | 21.02 | 21.09 | 20.57 | 20.77 | 613,924 | -0.10(-0.48%) |
Nov 29, 2023 | 20.75 | 21.04 | 20.75 | 20.87 | 285,578 | +0.38(+1.85%) |
Nov 28, 2023 | 20.26 | 20.54 | 20.18 | 20.49 | 186,992 | +0.21(+1.04%) |
Nov 27, 2023 | 20.16 | 20.38 | 20.15 | 20.28 | 109,454 | +0.01(+0.05%) |
Nov 24, 2023 | 20.12 | 20.27 | 20.11 | 20.27 | 79,297 | +0.05(+0.25%) |
Nov 22, 2023 | 20.26 | 20.38 | 20.12 | 20.22 | 111,419 | +0.09(+0.45%) |
Nov 21, 2023 | 20.14 | 20.26 | 20.05 | 20.13 | 99,705 | -0.19(-0.94%) |
Nov 20, 2023 | 20.00 | 20.41 | 20.00 | 20.32 | 195,591 | +0.33(+1.65%) |
Nov 17, 2023 | 19.77 | 20.00 | 19.71 | 19.99 | 104,842 | +0.33(+1.68%) |
Nov 16, 2023 | 19.72 | 19.80 | 19.52 | 19.66 | 249,093 | -0.21(-1.06%) |
Nov 15, 2023 | 19.88 | 20.16 | 19.80 | 19.87 | 199,001 | +0.13(+0.66%) |
Nov 14, 2023 | 19.42 | 19.78 | 19.41 | 19.74 | 175,245 | +0.85(+4.50%) |
Nov 13, 2023 | 18.84 | 18.95 | 18.75 | 18.89 | 127,951 | -0.11(-0.58%) |
Nov 10, 2023 | 18.70 | 19.00 | 18.55 | 19.00 | 142,193 | +0.42(+2.26%) |
Nov 09, 2023 | 19.01 | 19.03 | 18.57 | 18.58 | 153,230 | -0.32(-1.69%) |
Nov 08, 2023 | 18.93 | 18.98 | 18.74 | 18.90 | 84,925 | -0.02(-0.11%) |
Nov 07, 2023 | 18.77 | 19.12 | 18.67 | 18.92 | 290,333 | +0.47(+2.55%) |
Nov 06, 2023 | 18.66 | 18.69 | 18.25 | 18.45 | 162,730 | -0.20(-1.07%) |
Nov 03, 2023 | 18.22 | 18.73 | 18.19 | 18.65 | 150,161 | +0.66(+3.67%) |
Nov 02, 2023 | 17.72 | 18.01 | 17.49 | 17.99 | 163,382 | +0.49(+2.80%) |