Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 19.76 | 19.82 | 19.54 | 19.66 | 372,180 | -0.26(-1.31%) |
Jun 13, 2024 | 20.12 | 20.20 | 19.71 | 19.92 | 463,928 | -0.30(-1.48%) |
Jun 12, 2024 | 20.56 | 20.58 | 20.06 | 20.22 | 541,513 | +0.45(+2.28%) |
Jun 11, 2024 | 19.67 | 19.78 | 19.49 | 19.77 | 448,325 | -0.02(-0.10%) |
Jun 10, 2024 | 19.76 | 19.89 | 19.48 | 19.79 | 579,641 | -0.16(-0.80%) |
Jun 07, 2024 | 19.98 | 20.07 | 19.86 | 19.95 | 335,855 | -0.11(-0.55%) |
Jun 06, 2024 | 20.10 | 20.18 | 19.90 | 20.06 | 437,434 | +0.01(+0.05%) |
Jun 05, 2024 | 20.00 | 20.06 | 19.83 | 20.05 | 429,684 | +0.19(+0.96%) |
Jun 04, 2024 | 19.83 | 20.00 | 19.78 | 19.86 | 516,614 | -0.21(-1.05%) |
Jun 03, 2024 | 20.60 | 20.60 | 20.05 | 20.07 | 529,127 | -0.26(-1.28%) |
May 31, 2024 | 20.36 | 20.56 | 20.27 | 20.33 | 1,593,921 | +0.05(+0.25%) |
May 30, 2024 | 20.23 | 20.32 | 20.04 | 20.28 | 740,647 | +0.31(+1.55%) |
May 29, 2024 | 20.10 | 20.20 | 19.81 | 19.97 | 530,123 | -0.36(-1.77%) |
May 28, 2024 | 20.65 | 20.75 | 20.19 | 20.33 | 572,324 | -0.24(-1.17%) |
May 24, 2024 | 20.73 | 20.77 | 20.35 | 20.57 | 609,725 | -0.04(-0.19%) |
May 23, 2024 | 21.22 | 21.28 | 20.48 | 20.61 | 655,793 | -0.57(-2.69%) |
May 22, 2024 | 21.54 | 21.64 | 21.10 | 21.18 | 453,218 | -0.44(-2.04%) |
May 21, 2024 | 21.43 | 21.69 | 21.43 | 21.62 | 555,768 | +0.18(+0.84%) |
May 20, 2024 | 22.01 | 22.02 | 21.42 | 21.44 | 482,582 | -0.52(-2.37%) |
May 17, 2024 | 21.82 | 22.11 | 21.61 | 21.96 | 390,624 | +0.21(+0.97%) |
May 16, 2024 | 21.74 | 21.88 | 21.68 | 21.75 | 560,308 | -0.04(-0.18%) |
May 15, 2024 | 22.35 | 22.41 | 21.60 | 21.79 | 722,168 | -0.33(-1.47%) |
May 14, 2024 | 21.92 | 22.14 | 21.86 | 22.12 | 327,732 | +0.27(+1.22%) |
May 13, 2024 | 21.96 | 22.03 | 21.81 | 21.85 | 359,969 | +0.00(+0.00%) |
May 10, 2024 | 21.74 | 21.91 | 21.63 | 21.85 | 281,489 | +0.01(+0.05%) |
May 09, 2024 | 21.94 | 21.98 | 21.70 | 21.84 | 446,716 | -0.02(-0.09%) |
May 08, 2024 | 21.54 | 22.06 | 21.49 | 21.86 | 561,689 | +0.18(+0.82%) |
May 07, 2024 | 21.85 | 21.98 | 21.68 | 21.68 | 403,569 | -0.10(-0.45%) |
May 06, 2024 | 21.59 | 21.83 | 21.49 | 21.78 | 598,178 | +0.26(+1.19%) |
May 03, 2024 | 21.67 | 21.81 | 21.47 | 21.52 | 451,512 | +0.09(+0.41%) |
May 02, 2024 | 21.41 | 21.55 | 21.19 | 21.43 | 446,926 | +0.15(+0.70%) |
May 01, 2024 | 20.92 | 21.69 | 20.87 | 21.29 | 758,375 | +0.44(+2.13%) |
Apr 30, 2024 | 21.20 | 21.54 | 20.82 | 20.84 | 757,283 | -0.41(-1.95%) |
Apr 29, 2024 | 21.78 | 21.78 | 21.15 | 21.26 | 882,581 | -0.38(-1.74%) |
Apr 26, 2024 | 21.84 | 22.31 | 21.60 | 21.63 | 648,741 | -0.18(-0.82%) |
Apr 25, 2024 | 21.88 | 21.94 | 21.39 | 21.81 | 736,992 | -0.14(-0.63%) |
Apr 24, 2024 | 21.45 | 22.00 | 21.25 | 21.95 | 773,841 | +0.25(+1.14%) |
Apr 23, 2024 | 21.38 | 21.79 | 21.29 | 21.70 | 813,738 | +0.29(+1.34%) |
Apr 22, 2024 | 20.71 | 21.57 | 20.58 | 21.41 | 1,250,624 | +0.66(+3.19%) |
Apr 19, 2024 | 20.33 | 20.79 | 20.33 | 20.75 | 876,405 | +0.46(+2.29%) |
Apr 18, 2024 | 20.38 | 20.55 | 20.08 | 20.29 | 893,698 | -0.01(-0.05%) |
Apr 17, 2024 | 20.56 | 20.60 | 20.24 | 20.30 | 507,781 | +0.01(+0.05%) |
Apr 16, 2024 | 20.54 | 20.54 | 20.20 | 20.29 | 483,957 | -0.35(-1.68%) |
Apr 15, 2024 | 20.88 | 21.09 | 20.43 | 20.63 | 396,680 | -0.11(-0.52%) |
Apr 12, 2024 | 20.62 | 20.80 | 20.55 | 20.74 | 393,701 | -0.10(-0.47%) |
Apr 11, 2024 | 21.12 | 21.12 | 20.72 | 20.84 | 375,565 | -0.13(-0.61%) |
Apr 10, 2024 | 21.34 | 21.34 | 20.90 | 20.97 | 779,684 | -0.88(-4.03%) |
Apr 09, 2024 | 21.46 | 21.87 | 21.46 | 21.85 | 531,594 | +0.40(+1.84%) |
Apr 08, 2024 | 21.17 | 21.48 | 21.12 | 21.45 | 483,959 | +0.50(+2.41%) |
Apr 05, 2024 | 20.93 | 21.28 | 20.85 | 20.95 | 476,643 | -0.11(-0.52%) |
Apr 04, 2024 | 21.29 | 21.61 | 20.99 | 21.06 | 732,140 | +0.06(+0.28%) |
Apr 03, 2024 | 20.81 | 21.08 | 20.81 | 21.00 | 657,517 | +0.07(+0.33%) |
Apr 02, 2024 | 21.07 | 21.09 | 20.77 | 20.93 | 664,175 | -0.33(-1.53%) |
Apr 01, 2024 | 21.93 | 21.93 | 21.19 | 21.26 | 581,370 | -0.44(-2.05%) |
Mar 28, 2024 | 21.43 | 21.82 | 21.30 | 21.70 | 912,543 | +0.23(+1.06%) |
Mar 27, 2024 | 21.12 | 21.49 | 21.12 | 21.47 | 1,132,144 | +0.44(+2.11%) |
Mar 26, 2024 | 21.21 | 21.27 | 20.86 | 21.03 | 420,330 | -0.04(-0.19%) |
Mar 25, 2024 | 21.11 | 21.31 | 21.00 | 21.07 | 394,573 | +0.04(+0.19%) |
Mar 22, 2024 | 21.61 | 21.61 | 20.97 | 21.03 | 383,499 | -0.46(-2.16%) |
Mar 21, 2024 | 21.48 | 21.77 | 21.42 | 21.49 | 641,394 | +0.10(+0.46%) |
Mar 20, 2024 | 20.78 | 21.50 | 20.74 | 21.39 | 478,776 | +0.59(+2.85%) |
Mar 19, 2024 | 20.71 | 20.98 | 20.71 | 20.80 | 537,367 | +0.10(+0.48%) |
Mar 18, 2024 | 20.77 | 20.97 | 20.57 | 20.70 | 699,305 | -0.09(-0.43%) |
Mar 15, 2024 | 20.62 | 21.01 | 20.58 | 20.79 | 1,662,465 | +0.11(+0.53%) |
Mar 14, 2024 | 21.00 | 21.00 | 20.57 | 20.68 | 952,103 | -0.33(-1.55%) |
Mar 13, 2024 | 21.04 | 21.29 | 20.89 | 21.01 | 421,981 | +0.00(+0.00%) |
Mar 12, 2024 | 21.04 | 21.17 | 20.80 | 21.01 | 607,565 | -0.13(-0.61%) |
Mar 11, 2024 | 21.21 | 21.30 | 21.05 | 21.14 | 468,965 | -0.05(-0.23%) |
Mar 08, 2024 | 21.21 | 21.39 | 21.10 | 21.19 | 481,470 | +0.17(+0.82%) |
Mar 07, 2024 | 21.19 | 21.34 | 20.99 | 21.01 | 393,007 | -0.03(-0.16%) |
Mar 06, 2024 | 21.13 | 21.46 | 20.69 | 21.05 | 665,226 | -0.12(-0.56%) |
Mar 05, 2024 | 20.47 | 21.34 | 20.33 | 21.17 | 832,602 | +0.65(+3.18%) |
Mar 04, 2024 | 20.57 | 20.88 | 20.39 | 20.51 | 715,707 | -0.05(-0.24%) |
Mar 01, 2024 | 20.58 | 20.71 | 20.13 | 20.56 | 578,396 | -0.15(-0.72%) |
Feb 29, 2024 | 20.88 | 21.04 | 20.60 | 20.71 | 716,162 | +0.16(+0.77%) |
Feb 28, 2024 | 20.61 | 20.73 | 20.54 | 20.55 | 515,736 | -0.18(-0.86%) |
Feb 27, 2024 | 20.67 | 20.91 | 20.57 | 20.73 | 463,207 | +0.10(+0.48%) |
Feb 26, 2024 | 20.85 | 21.06 | 20.62 | 20.63 | 579,540 | -0.28(-1.32%) |
Feb 23, 2024 | 20.99 | 21.17 | 20.72 | 20.91 | 420,660 | -0.01(-0.05%) |
Feb 22, 2024 | 21.08 | 21.24 | 20.85 | 20.92 | 456,409 | -0.26(-1.21%) |
Feb 21, 2024 | 21.08 | 21.23 | 20.94 | 21.18 | 487,232 | +0.02(+0.09%) |
Feb 20, 2024 | 21.17 | 21.37 | 21.10 | 21.16 | 769,313 | -0.22(-1.02%) |
Feb 16, 2024 | 21.29 | 21.64 | 21.13 | 21.37 | 667,703 | -0.08(-0.37%) |
Feb 15, 2024 | 20.94 | 21.56 | 20.94 | 21.45 | 696,555 | +0.61(+2.94%) |
Feb 14, 2024 | 20.68 | 20.84 | 20.44 | 20.84 | 805,165 | +0.37(+1.81%) |
Feb 13, 2024 | 20.37 | 20.60 | 20.13 | 20.47 | 900,496 | -0.59(-2.78%) |
Feb 12, 2024 | 20.73 | 21.25 | 20.71 | 21.06 | 512,583 | +0.35(+1.70%) |
Feb 09, 2024 | 20.50 | 20.82 | 20.28 | 20.70 | 619,486 | +0.25(+1.24%) |
Feb 08, 2024 | 20.36 | 20.59 | 20.26 | 20.45 | 418,076 | +0.01(+0.05%) |
Feb 07, 2024 | 20.38 | 20.76 | 20.06 | 20.44 | 687,910 | +0.04(+0.19%) |
Feb 06, 2024 | 20.45 | 20.69 | 20.21 | 20.40 | 668,529 | -0.12(-0.57%) |
Feb 05, 2024 | 20.55 | 20.68 | 20.21 | 20.52 | 614,076 | -0.26(-1.27%) |
Feb 02, 2024 | 20.40 | 20.88 | 20.27 | 20.78 | 857,555 | -0.04(-0.19%) |
Feb 01, 2024 | 21.35 | 21.44 | 20.26 | 20.82 | 971,561 | -0.35(-1.66%) |
Jan 31, 2024 | 21.68 | 21.90 | 21.08 | 21.17 | 1,784,846 | -1.05(-4.74%) |
Jan 30, 2024 | 22.16 | 22.39 | 22.15 | 22.23 | 644,197 | +0.01(+0.04%) |
Jan 29, 2024 | 21.98 | 22.23 | 21.74 | 22.22 | 738,235 | +0.46(+2.11%) |
Jan 26, 2024 | 20.86 | 22.16 | 20.86 | 21.76 | 930,458 | +0.66(+3.15%) |
Jan 25, 2024 | 21.46 | 21.58 | 20.93 | 21.09 | 1,205,318 | -0.23(-1.10%) |
Jan 24, 2024 | 21.19 | 21.57 | 21.14 | 21.33 | 1,077,865 | +0.20(+0.92%) |
Jan 23, 2024 | 21.66 | 21.77 | 21.12 | 21.13 | 851,805 | -0.50(-2.30%) |
Jan 22, 2024 | 21.45 | 21.72 | 21.27 | 21.63 | 681,389 | +0.46(+2.17%) |
Jan 19, 2024 | 20.93 | 21.19 | 20.67 | 21.17 | 587,944 | +0.34(+1.64%) |
Jan 18, 2024 | 20.68 | 20.88 | 20.59 | 20.83 | 682,345 | +0.26(+1.28%) |
Jan 17, 2024 | 20.35 | 20.80 | 20.21 | 20.57 | 456,780 | -0.10(-0.47%) |
Jan 16, 2024 | 20.80 | 20.95 | 20.64 | 20.67 | 438,387 | -0.39(-1.85%) |
Jan 12, 2024 | 21.36 | 21.44 | 20.96 | 21.06 | 420,160 | -0.18(-0.83%) |
Jan 11, 2024 | 21.16 | 21.29 | 20.89 | 21.23 | 655,992 | -0.17(-0.78%) |
Jan 10, 2024 | 21.25 | 21.44 | 21.19 | 21.40 | 415,906 | -0.02(-0.09%) |
Jan 09, 2024 | 21.48 | 21.55 | 21.36 | 21.42 | 530,325 | -0.27(-1.26%) |
Jan 08, 2024 | 21.58 | 21.73 | 21.38 | 21.69 | 941,710 | +0.12(+0.54%) |
Jan 05, 2024 | 21.25 | 21.87 | 21.25 | 21.57 | 2,209,786 | -0.18(-0.81%) |
Jan 04, 2024 | 21.46 | 22.05 | 21.46 | 21.75 | 1,050,302 | +0.16(+0.72%) |
Jan 03, 2024 | 21.90 | 21.92 | 21.56 | 21.59 | 653,818 | -0.60(-2.68%) |
Jan 02, 2024 | 22.07 | 22.57 | 22.00 | 22.19 | 837,396 | -0.13(-0.57%) |
Dec 29, 2023 | 22.50 | 22.63 | 22.30 | 22.31 | 860,590 | -0.27(-1.21%) |
Dec 28, 2023 | 22.31 | 22.59 | 22.27 | 22.59 | 464,345 | +0.18(+0.78%) |
Dec 27, 2023 | 22.48 | 22.52 | 22.27 | 22.41 | 368,981 | -0.09(-0.39%) |
Dec 26, 2023 | 22.18 | 22.59 | 22.14 | 22.50 | 574,745 | +0.32(+1.45%) |
Dec 22, 2023 | 22.26 | 22.51 | 22.05 | 22.18 | 454,374 | +0.05(+0.22%) |
Dec 21, 2023 | 22.06 | 22.28 | 21.80 | 22.13 | 579,916 | +0.29(+1.34%) |
Dec 20, 2023 | 22.34 | 22.67 | 21.84 | 21.84 | 869,611 | -0.64(-2.87%) |
Dec 19, 2023 | 22.18 | 22.63 | 21.97 | 22.48 | 814,897 | +0.29(+1.32%) |
Dec 18, 2023 | 22.22 | 22.35 | 21.85 | 22.19 | 896,794 | +0.13(+0.58%) |
Dec 15, 2023 | 22.27 | 22.37 | 21.94 | 22.06 | 3,100,365 | -0.21(-0.92%) |
Dec 14, 2023 | 22.06 | 22.51 | 21.67 | 22.27 | 1,290,974 | +0.92(+4.30%) |
Dec 13, 2023 | 20.74 | 21.66 | 20.61 | 21.35 | 1,298,376 | +0.68(+3.31%) |
Dec 12, 2023 | 20.55 | 20.76 | 20.33 | 20.67 | 760,974 | +0.09(+0.43%) |
Dec 11, 2023 | 20.48 | 20.68 | 20.45 | 20.58 | 766,194 | +0.04(+0.19%) |
Dec 08, 2023 | 20.41 | 20.73 | 20.24 | 20.54 | 680,863 | +0.16(+0.77%) |
Dec 07, 2023 | 20.00 | 20.38 | 19.92 | 20.38 | 872,285 | +0.45(+2.25%) |
Dec 06, 2023 | 20.04 | 20.43 | 19.85 | 19.93 | 758,769 | +0.11(+0.54%) |
Dec 05, 2023 | 20.08 | 20.10 | 19.71 | 19.83 | 671,286 | -0.36(-1.79%) |
Dec 04, 2023 | 19.75 | 20.33 | 19.75 | 20.19 | 863,873 | +0.24(+1.22%) |