Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.03 | 23.04 | 23.01 | 23.04 | 181,321 | +0.01(+0.04%) |
May 16, 2024 | 23.05 | 23.05 | 23.01 | 23.03 | 172,555 | -0.03(-0.13%) |
May 15, 2024 | 23.04 | 23.06 | 23.02 | 23.06 | 154,023 | +0.04(+0.17%) |
May 14, 2024 | 23.00 | 23.02 | 22.98 | 23.02 | 242,580 | +0.03(+0.13%) |
May 13, 2024 | 22.98 | 23.00 | 22.98 | 22.99 | 258,161 | +0.01(+0.04%) |
May 10, 2024 | 22.99 | 22.99 | 22.95 | 22.98 | 151,398 | -0.01(-0.04%) |
May 09, 2024 | 22.98 | 22.99 | 22.96 | 22.99 | 154,114 | -0.01(-0.04%) |
May 08, 2024 | 22.98 | 23.00 | 22.96 | 23.00 | 192,016 | +0.00(+0.00%) |
May 07, 2024 | 23.00 | 23.13 | 22.98 | 23.00 | 743,876 | +0.00(+0.00%) |
May 06, 2024 | 23.00 | 23.00 | 22.98 | 23.00 | 167,971 | +0.02(+0.09%) |
May 03, 2024 | 22.98 | 22.99 | 22.95 | 22.98 | 156,010 | +0.03(+0.13%) |
May 02, 2024 | 22.93 | 22.96 | 22.90 | 22.95 | 1,135,144 | +0.01(+0.04%) |
May 01, 2024 | 22.86 | 22.96 | 22.86 | 22.94 | 669,829 | +0.07(+0.31%) |
Apr 30, 2024 | 22.90 | 22.91 | 22.86 | 22.87 | 270,867 | -0.04(-0.17%) |
Apr 29, 2024 | 22.89 | 22.91 | 22.88 | 22.91 | 164,303 | +0.01(+0.04%) |
Apr 26, 2024 | 22.87 | 22.90 | 22.87 | 22.90 | 183,773 | +0.03(+0.13%) |
Apr 25, 2024 | 22.82 | 22.87 | 22.79 | 22.87 | 326,572 | -0.01(-0.04%) |
Apr 24, 2024 | 22.90 | 22.90 | 22.85 | 22.88 | 191,624 | -0.02(-0.09%) |
Apr 23, 2024 | 22.87 | 22.91 | 22.86 | 22.90 | 103,478 | +0.02(+0.09%) |
Apr 22, 2024 | 22.85 | 22.88 | 22.84 | 22.88 | 269,111 | +0.06(+0.26%) |
Apr 19, 2024 | 22.81 | 22.83 | 22.79 | 22.82 | 194,162 | +0.01(+0.04%) |
Apr 18, 2024 | 22.79 | 22.83 | 22.75 | 22.81 | 388,744 | +0.01(+0.04%) |
Apr 17, 2024 | 22.80 | 22.82 | 22.78 | 22.80 | 232,528 | +0.02(+0.09%) |
Apr 16, 2024 | 22.79 | 22.80 | 22.74 | 22.78 | 260,733 | +0.02(+0.09%) |
Apr 15, 2024 | 22.83 | 22.83 | 22.75 | 22.76 | 231,630 | -0.04(-0.17%) |
Apr 12, 2024 | 22.78 | 22.80 | 22.77 | 22.80 | 185,793 | +0.00(+0.00%) |
Apr 11, 2024 | 22.79 | 22.81 | 22.75 | 22.80 | 237,013 | +0.01(+0.04%) |
Apr 10, 2024 | 22.80 | 22.83 | 22.73 | 22.79 | 731,676 | -0.07(-0.30%) |
Apr 09, 2024 | 22.86 | 22.87 | 22.84 | 22.86 | 283,626 | +0.02(+0.09%) |
Apr 08, 2024 | 22.83 | 22.89 | 22.80 | 22.84 | 250,610 | +0.04(+0.17%) |
Apr 05, 2024 | 22.80 | 22.81 | 22.78 | 22.80 | 214,356 | +0.01(+0.04%) |
Apr 04, 2024 | 22.85 | 22.86 | 22.78 | 22.79 | 224,260 | -0.04(-0.17%) |
Apr 03, 2024 | 22.84 | 22.84 | 22.79 | 22.83 | 301,501 | +0.02(+0.09%) |
Apr 02, 2024 | 22.79 | 22.81 | 22.77 | 22.81 | 216,017 | +0.02(+0.09%) |
Apr 01, 2024 | 22.77 | 22.81 | 22.76 | 22.79 | 298,696 | -0.05(-0.22%) |
Mar 28, 2024 | 22.82 | 22.85 | 22.82 | 22.84 | 158,683 | -0.01(-0.04%) |
Mar 27, 2024 | 22.81 | 22.85 | 22.79 | 22.85 | 228,685 | +0.05(+0.22%) |
Mar 26, 2024 | 22.81 | 22.81 | 22.79 | 22.80 | 190,209 | +0.00(+0.00%) |
Mar 25, 2024 | 22.79 | 22.83 | 22.78 | 22.80 | 157,485 | +0.00(+0.00%) |
Mar 22, 2024 | 22.82 | 22.82 | 22.77 | 22.80 | 194,415 | +0.00(+0.00%) |
Mar 21, 2024 | 22.84 | 22.85 | 22.77 | 22.80 | 425,867 | -0.05(-0.22%) |
Mar 20, 2024 | 22.79 | 22.85 | 22.78 | 22.85 | 127,661 | +0.07(+0.31%) |
Mar 19, 2024 | 22.76 | 22.80 | 22.74 | 22.78 | 340,902 | +0.01(+0.07%) |
Mar 18, 2024 | 22.80 | 22.83 | 22.76 | 22.77 | 129,052 | +0.01(+0.06%) |
Mar 15, 2024 | 22.74 | 22.77 | 22.71 | 22.75 | 205,162 | +0.01(+0.04%) |
Mar 14, 2024 | 22.78 | 22.78 | 22.72 | 22.74 | 118,993 | -0.02(-0.09%) |
Mar 13, 2024 | 22.75 | 22.78 | 22.73 | 22.76 | 1,418,894 | +0.02(+0.09%) |
Mar 12, 2024 | 22.74 | 22.75 | 22.72 | 22.74 | 155,653 | +0.00(+0.00%) |
Mar 11, 2024 | 22.72 | 22.75 | 22.70 | 22.74 | 213,414 | +0.01(+0.04%) |
Mar 08, 2024 | 22.73 | 22.76 | 22.72 | 22.73 | 172,980 | +0.01(+0.04%) |
Mar 07, 2024 | 22.74 | 22.74 | 22.71 | 22.72 | 182,256 | +0.01(+0.04%) |
Mar 06, 2024 | 22.72 | 22.73 | 22.70 | 22.71 | 206,634 | +0.01(+0.07%) |
Mar 05, 2024 | 22.70 | 22.73 | 22.67 | 22.70 | 216,743 | -0.00(-0.02%) |
Mar 04, 2024 | 22.70 | 22.70 | 22.66 | 22.70 | 249,066 | +0.00(+0.00%) |
Mar 01, 2024 | 22.64 | 22.70 | 22.63 | 22.70 | 173,076 | +0.06(+0.26%) |
Feb 29, 2024 | 22.61 | 22.65 | 22.61 | 22.64 | 152,582 | +0.04(+0.18%) |
Feb 28, 2024 | 22.61 | 22.63 | 22.58 | 22.60 | 454,880 | +0.00(+0.00%) |
Feb 27, 2024 | 22.61 | 22.62 | 22.59 | 22.60 | 226,140 | +0.00(+0.02%) |
Feb 26, 2024 | 22.63 | 22.63 | 22.58 | 22.60 | 265,619 | -0.04(-0.17%) |
Feb 23, 2024 | 22.64 | 22.65 | 22.63 | 22.64 | 315,996 | +0.00(+0.00%) |
Feb 22, 2024 | 22.64 | 22.64 | 22.61 | 22.64 | 410,827 | +0.07(+0.33%) |
Feb 21, 2024 | 22.59 | 22.61 | 22.56 | 22.56 | 201,450 | -0.04(-0.20%) |
Feb 20, 2024 | 22.61 | 22.61 | 22.56 | 22.61 | 404,674 | +0.04(+0.18%) |
Feb 16, 2024 | 22.56 | 22.62 | 22.55 | 22.57 | 431,880 | -0.03(-0.13%) |
Feb 15, 2024 | 22.58 | 22.71 | 22.57 | 22.60 | 587,778 | +0.04(+0.17%) |
Feb 14, 2024 | 22.55 | 22.58 | 22.53 | 22.56 | 167,294 | +0.03(+0.13%) |
Feb 13, 2024 | 22.52 | 22.55 | 22.48 | 22.53 | 292,321 | -0.04(-0.17%) |
Feb 12, 2024 | 22.61 | 22.62 | 22.57 | 22.57 | 160,255 | -0.02(-0.11%) |
Feb 09, 2024 | 22.59 | 22.60 | 22.56 | 22.59 | 201,521 | +0.01(+0.04%) |
Feb 08, 2024 | 22.58 | 22.59 | 22.56 | 22.58 | 186,900 | +0.04(+0.17%) |
Feb 07, 2024 | 22.56 | 22.56 | 22.52 | 22.54 | 198,713 | +0.02(+0.11%) |
Feb 06, 2024 | 22.51 | 22.56 | 22.51 | 22.52 | 173,782 | +0.02(+0.11%) |
Feb 05, 2024 | 22.50 | 22.50 | 22.46 | 22.50 | 237,723 | -0.03(-0.13%) |
Feb 02, 2024 | 22.49 | 22.53 | 22.47 | 22.52 | 166,758 | -0.03(-0.15%) |
Feb 01, 2024 | 22.54 | 22.56 | 22.51 | 22.56 | 174,515 | +0.06(+0.26%) |
Jan 31, 2024 | 22.54 | 22.55 | 22.48 | 22.50 | 188,135 | -0.01(-0.04%) |
Jan 30, 2024 | 22.53 | 22.53 | 22.47 | 22.51 | 339,378 | -0.01(-0.04%) |
Jan 29, 2024 | 22.49 | 22.52 | 22.47 | 22.52 | 346,128 | +0.03(+0.13%) |
Jan 26, 2024 | 22.49 | 22.51 | 22.48 | 22.49 | 235,285 | +0.01(+0.04%) |
Jan 25, 2024 | 22.45 | 22.50 | 22.45 | 22.48 | 181,501 | +0.10(+0.44%) |
Jan 24, 2024 | 22.42 | 22.43 | 22.36 | 22.38 | 224,722 | +0.00(+0.00%) |
Jan 23, 2024 | 22.39 | 22.40 | 22.35 | 22.38 | 382,129 | +0.00(+0.02%) |
Jan 22, 2024 | 22.41 | 22.43 | 22.37 | 22.38 | 393,948 | -0.02(-0.10%) |
Jan 19, 2024 | 22.38 | 22.40 | 22.33 | 22.40 | 162,302 | +0.06(+0.26%) |
Jan 18, 2024 | 22.33 | 22.35 | 22.31 | 22.34 | 149,018 | +0.02(+0.11%) |
Jan 17, 2024 | 22.32 | 22.34 | 22.29 | 22.32 | 231,643 | -0.02(-0.09%) |
Jan 16, 2024 | 22.36 | 22.36 | 22.32 | 22.34 | 237,531 | -0.04(-0.17%) |
Jan 12, 2024 | 22.40 | 22.43 | 22.36 | 22.38 | 169,834 | +0.01(+0.04%) |
Jan 11, 2024 | 22.33 | 22.38 | 22.31 | 22.37 | 167,888 | +0.04(+0.20%) |
Jan 10, 2024 | 22.30 | 22.33 | 22.29 | 22.32 | 167,464 | +0.04(+0.18%) |
Jan 09, 2024 | 22.24 | 22.33 | 22.23 | 22.28 | 728,697 | +0.00(+0.00%) |
Jan 08, 2024 | 22.22 | 22.28 | 22.21 | 22.28 | 189,565 | +0.07(+0.31%) |
Jan 05, 2024 | 22.17 | 22.26 | 22.16 | 22.21 | 289,387 | +0.02(+0.09%) |
Jan 04, 2024 | 22.21 | 22.23 | 22.18 | 22.19 | 423,078 | -0.03(-0.15%) |
Jan 03, 2024 | 22.18 | 22.27 | 22.17 | 22.23 | 696,789 | -0.01(-0.04%) |
Jan 02, 2024 | 22.20 | 22.24 | 22.18 | 22.24 | 233,715 | +0.00(+0.02%) |
Dec 29, 2023 | 22.26 | 22.31 | 22.22 | 22.23 | 290,924 | -0.01(-0.04%) |
Dec 28, 2023 | 22.27 | 22.28 | 22.23 | 22.24 | 264,168 | -0.03(-0.13%) |
Dec 27, 2023 | 22.26 | 22.30 | 22.24 | 22.27 | 185,828 | +0.02(+0.09%) |
Dec 26, 2023 | 22.24 | 22.26 | 22.24 | 22.25 | 183,387 | +0.02(+0.09%) |
Dec 22, 2023 | 22.26 | 22.27 | 22.22 | 22.23 | 417,576 | -0.01(-0.04%) |
Dec 21, 2023 | 22.27 | 22.27 | 22.21 | 22.24 | 513,987 | +0.05(+0.24%) |
Dec 20, 2023 | 22.19 | 22.28 | 22.18 | 22.19 | 1,102,546 | +0.00(+0.02%) |
Dec 19, 2023 | 22.19 | 22.24 | 22.17 | 22.18 | 149,204 | +0.01(+0.04%) |
Dec 18, 2023 | 22.19 | 22.19 | 22.13 | 22.17 | 273,657 | -0.00(-0.01%) |
Dec 15, 2023 | 22.16 | 22.20 | 22.10 | 22.18 | 226,841 | -0.01(-0.07%) |
Dec 14, 2023 | 22.24 | 22.24 | 22.18 | 22.19 | 5,632,612 | -0.01(-0.07%) |
Dec 13, 2023 | 22.11 | 22.24 | 22.08 | 22.21 | 15,243,964 | +0.14(+0.61%) |
Dec 12, 2023 | 22.06 | 22.09 | 22.01 | 22.07 | 159,634 | +0.00(+0.00%) |
Dec 11, 2023 | 22.05 | 22.07 | 22.03 | 22.07 | 105,709 | +0.02(+0.09%) |
Dec 08, 2023 | 22.05 | 22.09 | 22.00 | 22.05 | 172,696 | +0.00(+0.00%) |
Dec 07, 2023 | 22.07 | 22.08 | 22.04 | 22.05 | 138,165 | +0.03(+0.13%) |
Dec 06, 2023 | 22.04 | 22.05 | 22.00 | 22.02 | 184,340 | -0.01(-0.07%) |
Dec 05, 2023 | 21.96 | 22.04 | 21.96 | 22.04 | 128,238 | +0.02(+0.11%) |
Dec 04, 2023 | 21.95 | 22.02 | 21.94 | 22.01 | 116,804 | -0.03(-0.13%) |
Dec 01, 2023 | 21.92 | 22.04 | 21.91 | 22.04 | 166,461 | +0.11(+0.49%) |
Nov 30, 2023 | 21.93 | 21.94 | 21.88 | 21.93 | 165,166 | -0.00(-0.02%) |
Nov 29, 2023 | 21.94 | 21.99 | 21.91 | 21.94 | 206,822 | +0.02(+0.11%) |
Nov 28, 2023 | 21.87 | 21.93 | 21.85 | 21.91 | 181,862 | +0.04(+0.18%) |
Nov 27, 2023 | 21.90 | 21.90 | 21.85 | 21.88 | 223,250 | +0.00(+0.00%) |
Nov 24, 2023 | 21.90 | 21.90 | 21.85 | 21.88 | 91,066 | +0.01(+0.04%) |
Nov 22, 2023 | 21.90 | 21.90 | 21.85 | 21.87 | 107,772 | +0.01(+0.04%) |
Nov 21, 2023 | 21.84 | 21.86 | 21.83 | 21.86 | 99,470 | +0.01(+0.04%) |
Nov 20, 2023 | 21.85 | 21.88 | 21.82 | 21.85 | 201,136 | +0.02(+0.10%) |
Nov 17, 2023 | 21.83 | 21.83 | 21.81 | 21.82 | 119,464 | +0.00(+0.00%) |
Nov 16, 2023 | 21.79 | 21.82 | 21.77 | 21.82 | 244,891 | +0.02(+0.09%) |
Nov 15, 2023 | 21.83 | 21.83 | 21.79 | 21.81 | 313,963 | -0.03(-0.15%) |
Nov 14, 2023 | 21.81 | 21.86 | 21.81 | 21.84 | 131,618 | +0.10(+0.47%) |
Nov 13, 2023 | 21.68 | 21.75 | 21.68 | 21.74 | 125,146 | -0.01(-0.04%) |
Nov 10, 2023 | 21.71 | 21.79 | 21.70 | 21.75 | 182,021 | +0.07(+0.31%) |
Nov 09, 2023 | 21.74 | 21.74 | 21.66 | 21.68 | 228,505 | -0.01(-0.04%) |
Nov 08, 2023 | 21.72 | 21.72 | 21.68 | 21.69 | 198,635 | -0.02(-0.09%) |
Nov 07, 2023 | 21.65 | 21.71 | 21.62 | 21.71 | 101,505 | +0.05(+0.22%) |
Nov 06, 2023 | 21.68 | 21.70 | 21.64 | 21.66 | 551,098 | -0.05(-0.22%) |
Nov 03, 2023 | 21.68 | 21.72 | 21.61 | 21.71 | 1,303,556 | +0.11(+0.49%) |
Nov 02, 2023 | 21.54 | 21.63 | 21.54 | 21.60 | 129,677 | +0.11(+0.49%) |
Nov 01, 2023 | 21.41 | 21.50 | 21.40 | 21.50 | 104,060 | +0.09(+0.40%) |
Oct 31, 2023 | 21.39 | 21.47 | 21.39 | 21.41 | 2,470,346 | +0.01(+0.04%) |
Oct 30, 2023 | 21.47 | 21.48 | 21.36 | 21.40 | 4,821,866 | -0.04(-0.18%) |
Oct 27, 2023 | 21.50 | 21.50 | 21.44 | 21.44 | 117,747 | -0.05(-0.22%) |
Oct 26, 2023 | 21.41 | 21.52 | 21.41 | 21.49 | 133,451 | +0.06(+0.27%) |
Oct 25, 2023 | 21.47 | 21.48 | 21.41 | 21.43 | 80,249 | -0.05(-0.22%) |
Oct 24, 2023 | 21.47 | 21.49 | 21.44 | 21.48 | 86,557 | +0.03(+0.13%) |
Oct 23, 2023 | 21.35 | 21.50 | 21.33 | 21.45 | 141,089 | +0.04(+0.19%) |
Oct 20, 2023 | 21.37 | 21.43 | 21.37 | 21.41 | 126,182 | +0.05(+0.22%) |
Oct 19, 2023 | 21.40 | 21.49 | 21.34 | 21.36 | 99,915 | -0.04(-0.18%) |
Oct 18, 2023 | 21.42 | 21.45 | 21.39 | 21.40 | 122,389 | -0.01(-0.04%) |
Oct 17, 2023 | 21.41 | 21.48 | 21.39 | 21.41 | 134,322 | -0.07(-0.31%) |
Oct 16, 2023 | 21.45 | 21.50 | 21.46 | 21.48 | 73,990 | +0.03(+0.13%) |
Oct 13, 2023 | 21.56 | 21.56 | 21.43 | 21.45 | 167,393 | -0.04(-0.20%) |
Oct 12, 2023 | 21.49 | 21.51 | 21.46 | 21.49 | 231,347 | -0.04(-0.20%) |
Oct 11, 2023 | 21.54 | 21.54 | 21.48 | 21.53 | 76,974 | -0.01(-0.07%) |
Oct 10, 2023 | 21.50 | 21.58 | 21.48 | 21.55 | 87,418 | -0.00(-0.02%) |
Oct 09, 2023 | 21.47 | 21.56 | 21.45 | 21.55 | 100,548 | +0.08(+0.36%) |
Oct 06, 2023 | 21.38 | 21.48 | 21.37 | 21.48 | 165,471 | +0.04(+0.18%) |
Oct 05, 2023 | 21.43 | 21.51 | 21.43 | 21.44 | 718,030 | -0.01(-0.04%) |
Oct 04, 2023 | 21.40 | 21.46 | 21.37 | 21.45 | 334,589 | +0.07(+0.31%) |
Oct 03, 2023 | 21.46 | 21.46 | 21.37 | 21.38 | 86,538 | -0.11(-0.49%) |
Oct 02, 2023 | 21.50 | 21.50 | 21.44 | 21.49 | 300,623 | -0.02(-0.09%) |
Sep 29, 2023 | 21.56 | 21.57 | 21.48 | 21.50 | 305,115 | -0.01(-0.04%) |
Sep 28, 2023 | 21.46 | 21.52 | 21.45 | 21.51 | 340,374 | +0.06(+0.27%) |
Sep 27, 2023 | 21.50 | 21.50 | 21.44 | 21.46 | 123,077 | -0.02(-0.09%) |
Sep 26, 2023 | 21.48 | 21.49 | 21.45 | 21.48 | 120,131 | -0.02(-0.09%) |
Sep 25, 2023 | 21.47 | 21.50 | 21.48 | 21.50 | 61,099 | -0.01(-0.04%) |
Sep 22, 2023 | 21.50 | 21.54 | 21.49 | 21.50 | 228,396 | +0.02(+0.09%) |
Sep 21, 2023 | 21.50 | 21.51 | 21.46 | 21.49 | 145,320 | -0.04(-0.18%) |
Sep 20, 2023 | 21.57 | 21.58 | 21.50 | 21.52 | 197,616 | -0.02(-0.09%) |
Sep 19, 2023 | 21.55 | 21.55 | 21.52 | 21.54 | 173,287 | -0.01(-0.04%) |
Sep 18, 2023 | 21.54 | 21.56 | 21.52 | 21.55 | 125,170 | +0.00(+0.01%) |
Sep 15, 2023 | 21.55 | 21.56 | 21.53 | 21.55 | 136,847 | -0.02(-0.09%) |
Sep 14, 2023 | 21.57 | 21.58 | 21.54 | 21.57 | 218,474 | +0.02(+0.09%) |
Sep 13, 2023 | 21.53 | 21.57 | 21.52 | 21.55 | 124,489 | +0.01(+0.04%) |
Sep 12, 2023 | 21.51 | 21.55 | 21.51 | 21.54 | 113,284 | +0.00(+0.00%) |
Sep 11, 2023 | 21.51 | 21.54 | 21.50 | 21.54 | 105,693 | +0.03(+0.13%) |
Sep 08, 2023 | 21.52 | 21.56 | 21.49 | 21.51 | 49,484 | -0.03(-0.13%) |
Sep 07, 2023 | 21.48 | 21.55 | 21.48 | 21.54 | 187,197 | +0.04(+0.18%) |
Sep 06, 2023 | 21.52 | 21.52 | 21.46 | 21.50 | 237,693 | +0.01(+0.04%) |
Sep 05, 2023 | 21.56 | 21.56 | 21.48 | 21.49 | 172,166 | -0.08(-0.35%) |