Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.35 | 19.61 | 19.35 | 19.61 | 4,193 | +0.35(+1.80%) |
May 30, 2024 | 19.31 | 19.31 | 19.26 | 19.27 | 1,406 | +0.23(+1.21%) |
May 29, 2024 | 19.04 | 19.08 | 19.00 | 19.04 | 1,498 | -0.24(-1.25%) |
May 28, 2024 | 19.32 | 19.32 | 19.28 | 19.28 | 585 | -0.15(-0.80%) |
May 24, 2024 | 19.47 | 19.51 | 19.43 | 19.43 | 4,850 | +0.04(+0.23%) |
May 23, 2024 | 19.65 | 19.67 | 19.39 | 19.39 | 1,356 | -0.43(-2.17%) |
May 22, 2024 | 19.85 | 19.85 | 19.82 | 19.82 | 1,401 | -0.13(-0.66%) |
May 21, 2024 | 19.97 | 19.97 | 19.95 | 19.95 | 716 | -0.03(-0.16%) |
May 20, 2024 | 20.06 | 20.12 | 19.97 | 19.98 | 3,881 | -0.11(-0.53%) |
May 17, 2024 | 20.05 | 20.10 | 20.05 | 20.09 | 625 | -0.02(-0.09%) |
May 16, 2024 | 20.29 | 20.29 | 20.07 | 20.11 | 777 | +0.00(+0.01%) |
May 15, 2024 | 20.05 | 20.15 | 20.05 | 20.10 | 627 | +0.16(+0.79%) |
May 14, 2024 | 19.60 | 19.95 | 19.60 | 19.95 | 1,062 | +0.20(+1.02%) |
May 13, 2024 | 19.83 | 19.83 | 19.67 | 19.74 | 2,099 | -0.01(-0.06%) |
May 10, 2024 | 19.81 | 19.81 | 19.70 | 19.76 | 14,387 | -0.00(-0.02%) |
May 09, 2024 | 19.59 | 19.79 | 19.58 | 19.76 | 3,539 | +0.25(+1.30%) |
May 08, 2024 | 19.55 | 19.55 | 19.46 | 19.51 | 1,220 | -0.17(-0.89%) |
May 07, 2024 | 19.53 | 19.79 | 19.53 | 19.68 | 2,310 | -0.01(-0.03%) |
May 06, 2024 | 19.46 | 19.69 | 19.46 | 19.69 | 26,271 | +0.25(+1.31%) |
May 03, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 121 | +0.12(+0.60%) |
May 02, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 80 | +0.19(+0.99%) |
May 01, 2024 | 19.19 | 19.19 | 19.09 | 19.13 | 1,195 | +0.04(+0.20%) |
Apr 30, 2024 | 19.19 | 19.19 | 19.09 | 19.09 | 218 | -0.19(-1.00%) |
Apr 29, 2024 | 19.18 | 19.28 | 19.17 | 19.28 | 875 | +0.22(+1.15%) |
Apr 26, 2024 | 19.24 | 19.24 | 19.05 | 19.06 | 1,613 | +0.02(+0.13%) |
Apr 25, 2024 | 19.09 | 19.11 | 18.95 | 19.04 | 662 | -0.14(-0.72%) |
Apr 24, 2024 | 19.08 | 19.20 | 19.08 | 19.18 | 1,306 | -0.01(-0.06%) |
Apr 23, 2024 | 19.23 | 19.31 | 19.12 | 19.19 | 5,803 | +0.17(+0.87%) |
Apr 22, 2024 | 18.84 | 19.08 | 18.84 | 19.02 | 5,896 | +0.22(+1.19%) |
Apr 19, 2024 | 18.73 | 18.83 | 18.70 | 18.80 | 529 | +0.13(+0.69%) |
Apr 18, 2024 | 18.71 | 18.71 | 18.67 | 18.67 | 160 | -0.02(-0.13%) |
Apr 17, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 93 | -0.14(-0.72%) |
Apr 16, 2024 | 18.84 | 18.84 | 18.77 | 18.83 | 1,100 | -0.25(-1.30%) |
Apr 15, 2024 | 19.26 | 19.31 | 19.07 | 19.07 | 1,784 | -0.28(-1.45%) |
Apr 12, 2024 | 19.49 | 19.49 | 19.34 | 19.35 | 2,458 | -0.24(-1.23%) |
Apr 11, 2024 | 19.68 | 19.68 | 19.60 | 19.60 | 694 | +0.07(+0.35%) |
Apr 10, 2024 | 19.83 | 19.83 | 19.43 | 19.53 | 5,337 | -0.72(-3.56%) |
Apr 09, 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 264 | +0.23(+1.14%) |
Apr 08, 2024 | 19.99 | 20.06 | 19.88 | 20.02 | 4,235 | +0.29(+1.45%) |
Apr 05, 2024 | 19.73 | 19.73 | 19.70 | 19.73 | 818 | +0.10(+0.51%) |
Apr 04, 2024 | 19.90 | 19.97 | 19.63 | 19.63 | 705 | -0.08(-0.40%) |
Apr 03, 2024 | 19.83 | 19.83 | 19.65 | 19.71 | 1,091 | +0.02(+0.09%) |
Apr 02, 2024 | 20.03 | 20.03 | 19.66 | 19.70 | 1,766 | -0.30(-1.48%) |
Apr 01, 2024 | 20.10 | 20.10 | 19.99 | 19.99 | 899 | -0.31(-1.54%) |
Mar 28, 2024 | 20.39 | 20.39 | 20.30 | 20.30 | 15,368 | +0.15(+0.75%) |
Mar 27, 2024 | 20.08 | 20.15 | 19.97 | 20.15 | 2,946 | +0.46(+2.35%) |
Mar 26, 2024 | 19.83 | 19.83 | 19.69 | 19.69 | 1,195 | -0.15(-0.77%) |
Mar 25, 2024 | 19.97 | 19.97 | 19.84 | 19.84 | 1,238 | -0.02(-0.12%) |
Mar 22, 2024 | 20.16 | 20.17 | 19.87 | 19.87 | 1,560 | -0.26(-1.31%) |
Mar 21, 2024 | 20.08 | 20.19 | 19.99 | 20.13 | 5,095 | +0.23(+1.17%) |
Mar 20, 2024 | 19.93 | 19.93 | 19.90 | 19.90 | 531 | +0.15(+0.77%) |
Mar 19, 2024 | 19.68 | 19.75 | 19.67 | 19.75 | 2,495 | +0.02(+0.12%) |
Mar 18, 2024 | 19.65 | 19.81 | 19.65 | 19.72 | 11,934 | +0.07(+0.35%) |
Mar 15, 2024 | 19.81 | 19.81 | 19.65 | 19.65 | 3,286 | -0.11(-0.55%) |
Mar 14, 2024 | 20.03 | 20.03 | 19.71 | 19.76 | 10,498 | -0.27(-1.32%) |
Mar 13, 2024 | 20.03 | 20.24 | 20.03 | 20.03 | 3,366 | -0.10(-0.51%) |
Mar 12, 2024 | 20.39 | 20.39 | 20.09 | 20.13 | 7,218 | -0.10(-0.49%) |
Mar 11, 2024 | 20.82 | 20.82 | 20.16 | 20.23 | 7,937 | +0.00(+0.00%) |
Mar 08, 2024 | 20.33 | 20.33 | 20.13 | 20.23 | 10,403 | +0.19(+0.96%) |
Mar 07, 2024 | 20.21 | 20.21 | 19.93 | 20.04 | 7,991 | -0.05(-0.24%) |