Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.92 | 22.99 | 22.92 | 22.99 | 168,188 | +0.06(+0.26%) |
May 30, 2024 | 22.91 | 22.93 | 22.90 | 22.93 | 221,436 | +0.02(+0.09%) |
May 29, 2024 | 22.90 | 22.91 | 22.89 | 22.91 | 147,108 | -0.01(-0.04%) |
May 28, 2024 | 22.95 | 22.95 | 22.91 | 22.92 | 203,869 | -0.02(-0.09%) |
May 24, 2024 | 22.92 | 22.94 | 22.90 | 22.94 | 198,145 | +0.04(+0.17%) |
May 23, 2024 | 22.92 | 22.92 | 22.89 | 22.90 | 209,547 | -0.02(-0.09%) |
May 22, 2024 | 22.92 | 22.93 | 22.91 | 22.92 | 362,409 | -0.01(-0.04%) |
May 21, 2024 | 22.87 | 22.94 | 22.87 | 22.93 | 196,423 | -0.01(-0.04%) |
May 20, 2024 | 22.93 | 22.94 | 22.91 | 22.94 | 113,565 | +0.01(+0.04%) |
May 17, 2024 | 22.92 | 22.93 | 22.90 | 22.93 | 182,189 | +0.01(+0.04%) |
May 16, 2024 | 22.94 | 22.94 | 22.90 | 22.92 | 173,381 | -0.03(-0.13%) |
May 15, 2024 | 22.93 | 22.95 | 22.91 | 22.95 | 154,760 | +0.04(+0.17%) |
May 14, 2024 | 22.89 | 22.91 | 22.87 | 22.91 | 243,742 | +0.03(+0.13%) |
May 13, 2024 | 22.87 | 22.89 | 22.87 | 22.88 | 259,397 | +0.01(+0.04%) |
May 10, 2024 | 22.88 | 22.88 | 22.84 | 22.87 | 152,123 | -0.01(-0.04%) |
May 09, 2024 | 22.87 | 22.88 | 22.85 | 22.88 | 154,852 | -0.01(-0.04%) |
May 08, 2024 | 22.87 | 22.89 | 22.85 | 22.89 | 192,935 | +0.00(+0.00%) |
May 07, 2024 | 22.89 | 23.02 | 22.87 | 22.89 | 747,439 | +0.00(+0.00%) |
May 06, 2024 | 22.89 | 22.89 | 22.87 | 22.89 | 168,775 | +0.02(+0.09%) |
May 03, 2024 | 22.87 | 22.88 | 22.84 | 22.87 | 156,757 | +0.03(+0.13%) |
May 02, 2024 | 22.82 | 22.85 | 22.79 | 22.84 | 1,140,582 | +0.01(+0.04%) |
May 01, 2024 | 22.75 | 22.85 | 22.75 | 22.83 | 673,037 | +0.07(+0.31%) |
Apr 30, 2024 | 22.79 | 22.80 | 22.75 | 22.76 | 272,164 | -0.04(-0.17%) |
Apr 29, 2024 | 22.78 | 22.81 | 22.77 | 22.80 | 165,090 | +0.01(+0.04%) |
Apr 26, 2024 | 22.76 | 22.79 | 22.76 | 22.79 | 184,653 | +0.03(+0.13%) |
Apr 25, 2024 | 22.71 | 22.76 | 22.68 | 22.76 | 328,136 | -0.01(-0.04%) |
Apr 24, 2024 | 22.79 | 22.79 | 22.74 | 22.77 | 192,542 | -0.02(-0.09%) |
Apr 23, 2024 | 22.76 | 22.80 | 22.75 | 22.79 | 103,973 | +0.02(+0.09%) |
Apr 22, 2024 | 22.74 | 22.77 | 22.73 | 22.77 | 270,400 | +0.06(+0.26%) |
Apr 19, 2024 | 22.70 | 22.72 | 22.68 | 22.71 | 195,092 | +0.01(+0.04%) |
Apr 18, 2024 | 22.68 | 22.72 | 22.64 | 22.70 | 390,606 | +0.01(+0.04%) |
Apr 17, 2024 | 22.69 | 22.71 | 22.67 | 22.69 | 233,642 | +0.02(+0.09%) |
Apr 16, 2024 | 22.68 | 22.69 | 22.63 | 22.67 | 261,982 | +0.02(+0.09%) |
Apr 15, 2024 | 22.72 | 22.72 | 22.64 | 22.65 | 232,740 | -0.04(-0.17%) |
Apr 12, 2024 | 22.67 | 22.69 | 22.66 | 22.69 | 186,683 | +0.00(+0.00%) |
Apr 11, 2024 | 22.68 | 22.70 | 22.64 | 22.69 | 238,149 | +0.01(+0.04%) |
Apr 10, 2024 | 22.69 | 22.72 | 22.62 | 22.68 | 735,181 | -0.07(-0.30%) |
Apr 09, 2024 | 22.75 | 22.76 | 22.73 | 22.75 | 284,984 | +0.02(+0.09%) |
Apr 08, 2024 | 22.72 | 22.78 | 22.69 | 22.73 | 251,811 | +0.04(+0.17%) |
Apr 05, 2024 | 22.69 | 22.70 | 22.67 | 22.69 | 215,383 | +0.01(+0.04%) |
Apr 04, 2024 | 22.74 | 22.75 | 22.67 | 22.68 | 225,335 | -0.04(-0.17%) |
Apr 03, 2024 | 22.73 | 22.73 | 22.68 | 22.72 | 302,945 | +0.02(+0.09%) |
Apr 02, 2024 | 22.68 | 22.70 | 22.66 | 22.70 | 217,052 | +0.02(+0.09%) |
Apr 01, 2024 | 22.66 | 22.70 | 22.65 | 22.68 | 300,127 | -0.05(-0.22%) |
Mar 28, 2024 | 22.71 | 22.74 | 22.71 | 22.73 | 159,443 | -0.01(-0.04%) |
Mar 27, 2024 | 22.70 | 22.74 | 22.68 | 22.74 | 229,781 | +0.05(+0.22%) |
Mar 26, 2024 | 22.70 | 22.70 | 22.68 | 22.69 | 191,120 | +0.00(+0.00%) |
Mar 25, 2024 | 22.68 | 22.72 | 22.67 | 22.69 | 158,240 | +0.00(+0.00%) |
Mar 22, 2024 | 22.71 | 22.71 | 22.66 | 22.69 | 195,346 | +0.00(+0.00%) |
Mar 21, 2024 | 22.73 | 22.74 | 22.66 | 22.69 | 427,907 | -0.05(-0.22%) |
Mar 20, 2024 | 22.68 | 22.74 | 22.67 | 22.74 | 128,273 | +0.07(+0.31%) |
Mar 19, 2024 | 22.65 | 22.69 | 22.63 | 22.67 | 342,535 | +0.01(+0.07%) |
Mar 18, 2024 | 22.69 | 22.72 | 22.65 | 22.66 | 129,670 | +0.01(+0.06%) |
Mar 15, 2024 | 22.63 | 22.66 | 22.60 | 22.64 | 206,145 | +0.01(+0.04%) |
Mar 14, 2024 | 22.67 | 22.67 | 22.61 | 22.63 | 119,563 | -0.02(-0.09%) |
Mar 13, 2024 | 22.64 | 22.67 | 22.63 | 22.65 | 1,425,691 | +0.02(+0.09%) |
Mar 12, 2024 | 22.63 | 22.64 | 22.61 | 22.63 | 156,399 | +0.00(+0.00%) |
Mar 11, 2024 | 22.61 | 22.64 | 22.60 | 22.63 | 214,437 | +0.01(+0.04%) |
Mar 08, 2024 | 22.62 | 22.65 | 22.61 | 22.62 | 173,809 | +0.01(+0.04%) |
Mar 07, 2024 | 22.63 | 22.63 | 22.60 | 22.61 | 183,129 | +0.01(+0.04%) |
Mar 06, 2024 | 22.61 | 22.62 | 22.59 | 22.60 | 207,624 | +0.01(+0.07%) |
Mar 05, 2024 | 22.59 | 22.62 | 22.57 | 22.59 | 217,781 | -0.00(-0.02%) |
Mar 04, 2024 | 22.59 | 22.59 | 22.56 | 22.59 | 250,259 | +0.00(+0.00%) |
Mar 01, 2024 | 22.54 | 22.59 | 22.52 | 22.59 | 173,905 | +0.06(+0.26%) |
Feb 29, 2024 | 22.51 | 22.55 | 22.51 | 22.54 | 153,313 | +0.04(+0.18%) |
Feb 28, 2024 | 22.51 | 22.53 | 22.48 | 22.50 | 457,059 | +0.00(+0.00%) |
Feb 27, 2024 | 22.51 | 22.52 | 22.48 | 22.50 | 227,223 | +0.00(+0.02%) |
Feb 26, 2024 | 22.53 | 22.53 | 22.48 | 22.49 | 266,892 | -0.04(-0.17%) |
Feb 23, 2024 | 22.54 | 22.55 | 22.52 | 22.53 | 317,510 | +0.00(+0.00%) |
Feb 22, 2024 | 22.54 | 22.54 | 22.50 | 22.53 | 412,795 | +0.07(+0.33%) |
Feb 21, 2024 | 22.49 | 22.51 | 22.45 | 22.46 | 202,415 | -0.04(-0.20%) |
Feb 20, 2024 | 22.51 | 22.51 | 22.46 | 22.50 | 406,613 | +0.04(+0.18%) |
Feb 16, 2024 | 22.45 | 22.51 | 22.44 | 22.46 | 433,949 | -0.03(-0.13%) |
Feb 15, 2024 | 22.47 | 22.60 | 22.46 | 22.49 | 590,594 | +0.04(+0.17%) |
Feb 14, 2024 | 22.44 | 22.47 | 22.42 | 22.45 | 168,095 | +0.03(+0.13%) |
Feb 13, 2024 | 22.41 | 22.44 | 22.37 | 22.42 | 293,722 | -0.04(-0.17%) |
Feb 12, 2024 | 22.50 | 22.51 | 22.46 | 22.46 | 161,023 | -0.02(-0.11%) |
Feb 09, 2024 | 22.48 | 22.49 | 22.45 | 22.49 | 202,486 | +0.01(+0.04%) |
Feb 08, 2024 | 22.47 | 22.49 | 22.45 | 22.48 | 187,795 | +0.04(+0.17%) |
Feb 07, 2024 | 22.45 | 22.46 | 22.41 | 22.44 | 199,665 | +0.02(+0.11%) |
Feb 06, 2024 | 22.40 | 22.45 | 22.40 | 22.41 | 174,615 | +0.02(+0.11%) |
Feb 05, 2024 | 22.39 | 22.39 | 22.35 | 22.39 | 238,862 | -0.03(-0.13%) |
Feb 02, 2024 | 22.38 | 22.42 | 22.37 | 22.42 | 167,557 | -0.03(-0.15%) |
Feb 01, 2024 | 22.43 | 22.45 | 22.40 | 22.45 | 175,351 | +0.06(+0.26%) |
Jan 31, 2024 | 22.43 | 22.44 | 22.37 | 22.39 | 189,036 | -0.01(-0.04%) |
Jan 30, 2024 | 22.42 | 22.42 | 22.36 | 22.40 | 341,004 | -0.01(-0.04%) |
Jan 29, 2024 | 22.38 | 22.41 | 22.36 | 22.41 | 347,786 | +0.03(+0.13%) |
Jan 26, 2024 | 22.38 | 22.40 | 22.37 | 22.38 | 236,413 | +0.01(+0.04%) |
Jan 25, 2024 | 22.34 | 22.39 | 22.34 | 22.37 | 182,371 | +0.10(+0.44%) |
Jan 24, 2024 | 22.31 | 22.32 | 22.26 | 22.28 | 225,799 | +0.00(+0.00%) |
Jan 23, 2024 | 22.29 | 22.29 | 22.25 | 22.28 | 383,960 | +0.00(+0.02%) |
Jan 22, 2024 | 22.30 | 22.32 | 22.27 | 22.27 | 395,836 | -0.02(-0.10%) |
Jan 19, 2024 | 22.27 | 22.29 | 22.23 | 22.29 | 163,080 | +0.06(+0.26%) |
Jan 18, 2024 | 22.22 | 22.24 | 22.21 | 22.23 | 149,732 | +0.02(+0.11%) |
Jan 17, 2024 | 22.22 | 22.23 | 22.18 | 22.21 | 232,753 | -0.02(-0.09%) |
Jan 16, 2024 | 22.25 | 22.25 | 22.22 | 22.23 | 238,668 | -0.04(-0.17%) |
Jan 12, 2024 | 22.29 | 22.32 | 22.25 | 22.27 | 170,647 | +0.01(+0.04%) |
Jan 11, 2024 | 22.22 | 22.27 | 22.21 | 22.26 | 168,692 | +0.04(+0.20%) |
Jan 10, 2024 | 22.20 | 22.22 | 22.19 | 22.22 | 168,266 | +0.04(+0.18%) |
Jan 09, 2024 | 22.14 | 22.22 | 22.13 | 22.18 | 732,188 | +0.00(+0.00%) |
Jan 08, 2024 | 22.12 | 22.18 | 22.11 | 22.18 | 190,473 | +0.07(+0.31%) |
Jan 05, 2024 | 22.07 | 22.16 | 22.05 | 22.11 | 290,774 | +0.02(+0.09%) |
Jan 04, 2024 | 22.11 | 22.13 | 22.08 | 22.09 | 425,105 | -0.03(-0.15%) |
Jan 03, 2024 | 22.08 | 22.17 | 22.06 | 22.12 | 700,127 | -0.01(-0.04%) |
Jan 02, 2024 | 22.10 | 22.14 | 22.08 | 22.13 | 234,835 | +0.00(+0.02%) |
Dec 29, 2023 | 22.16 | 22.21 | 22.12 | 22.13 | 292,318 | -0.01(-0.04%) |
Dec 28, 2023 | 22.17 | 22.18 | 22.13 | 22.14 | 265,434 | -0.03(-0.13%) |
Dec 27, 2023 | 22.16 | 22.20 | 22.14 | 22.17 | 186,718 | +0.02(+0.09%) |
Dec 26, 2023 | 22.14 | 22.16 | 22.13 | 22.15 | 184,265 | +0.02(+0.09%) |
Dec 22, 2023 | 22.16 | 22.17 | 22.12 | 22.13 | 419,576 | -0.01(-0.04%) |
Dec 21, 2023 | 22.17 | 22.17 | 22.11 | 22.14 | 516,449 | +0.05(+0.24%) |
Dec 20, 2023 | 22.09 | 22.18 | 22.08 | 22.08 | 1,107,828 | +0.00(+0.02%) |
Dec 19, 2023 | 22.09 | 22.14 | 22.07 | 22.08 | 149,919 | +0.01(+0.04%) |
Dec 18, 2023 | 22.09 | 22.09 | 22.02 | 22.07 | 274,968 | -0.00(-0.01%) |
Dec 15, 2023 | 22.05 | 22.09 | 21.99 | 22.07 | 227,928 | -0.01(-0.07%) |
Dec 14, 2023 | 22.14 | 22.14 | 22.07 | 22.08 | 5,659,596 | -0.01(-0.07%) |
Dec 13, 2023 | 22.00 | 22.14 | 21.97 | 22.10 | 15,316,993 | +0.13(+0.61%) |
Dec 12, 2023 | 21.95 | 21.98 | 21.90 | 21.96 | 160,399 | +0.00(+0.00%) |
Dec 11, 2023 | 21.95 | 21.96 | 21.93 | 21.96 | 106,216 | +0.02(+0.09%) |
Dec 08, 2023 | 21.95 | 21.98 | 21.90 | 21.95 | 173,524 | +0.00(+0.00%) |
Dec 07, 2023 | 21.96 | 21.97 | 21.93 | 21.95 | 138,827 | +0.03(+0.13%) |
Dec 06, 2023 | 21.94 | 21.95 | 21.90 | 21.92 | 185,224 | -0.01(-0.07%) |
Dec 05, 2023 | 21.86 | 21.94 | 21.86 | 21.93 | 128,852 | +0.02(+0.11%) |
Dec 04, 2023 | 21.85 | 21.92 | 21.84 | 21.91 | 117,364 | -0.03(-0.13%) |