Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.24 | 20.24 | 20.12 | 20.19 | 49,673 | +0.04(+0.21%) |
May 30, 2024 | 20.16 | 20.21 | 20.14 | 20.14 | 98,550 | -0.06(-0.30%) |
May 29, 2024 | 20.27 | 20.29 | 20.16 | 20.21 | 92,402 | -0.02(-0.10%) |
May 28, 2024 | 20.24 | 20.30 | 20.22 | 20.23 | 59,779 | -0.05(-0.25%) |
May 24, 2024 | 20.33 | 20.33 | 20.21 | 20.28 | 31,041 | -0.01(-0.05%) |
May 23, 2024 | 20.32 | 20.33 | 20.23 | 20.29 | 47,084 | -0.08(-0.39%) |
May 22, 2024 | 20.42 | 20.42 | 20.34 | 20.37 | 47,579 | -0.04(-0.20%) |
May 21, 2024 | 20.41 | 20.44 | 20.37 | 20.41 | 66,600 | -0.03(-0.15%) |
May 20, 2024 | 20.46 | 20.49 | 20.36 | 20.44 | 61,081 | -0.02(-0.10%) |
May 17, 2024 | 20.50 | 20.53 | 20.44 | 20.46 | 89,354 | -0.01(-0.05%) |
May 16, 2024 | 20.54 | 20.55 | 20.46 | 20.46 | 71,580 | -0.08(-0.39%) |
May 15, 2024 | 20.56 | 20.57 | 20.52 | 20.54 | 79,926 | +0.01(+0.05%) |
May 14, 2024 | 20.53 | 20.54 | 20.48 | 20.53 | 114,875 | +0.11(+0.54%) |
May 13, 2024 | 20.48 | 20.54 | 20.43 | 20.43 | 209,242 | -0.07(-0.34%) |
May 10, 2024 | 20.50 | 20.53 | 20.46 | 20.50 | 95,569 | +0.04(+0.20%) |
May 09, 2024 | 20.52 | 20.56 | 20.44 | 20.46 | 286,289 | -0.02(-0.10%) |
May 08, 2024 | 20.48 | 20.53 | 20.43 | 20.48 | 202,572 | +0.05(+0.24%) |
May 07, 2024 | 20.44 | 20.48 | 20.42 | 20.43 | 111,871 | -0.02(-0.10%) |
May 06, 2024 | 20.46 | 20.46 | 20.40 | 20.45 | 64,915 | +0.06(+0.29%) |
May 03, 2024 | 20.40 | 20.43 | 20.39 | 20.39 | 41,774 | +0.06(+0.29%) |
May 02, 2024 | 20.36 | 20.38 | 20.28 | 20.33 | 284,636 | -0.03(-0.17%) |
May 01, 2024 | 20.40 | 20.40 | 20.34 | 20.36 | 59,531 | +0.02(+0.12%) |
Apr 30, 2024 | 20.36 | 20.36 | 20.30 | 20.34 | 43,798 | -0.04(-0.20%) |
Apr 29, 2024 | 20.37 | 20.39 | 20.33 | 20.38 | 95,553 | +0.04(+0.20%) |
Apr 26, 2024 | 20.33 | 20.36 | 20.30 | 20.34 | 42,390 | +0.00(+0.00%) |
Apr 25, 2024 | 20.36 | 20.36 | 20.28 | 20.34 | 51,532 | -0.05(-0.24%) |
Apr 24, 2024 | 20.41 | 20.41 | 20.35 | 20.39 | 46,875 | -0.01(-0.07%) |
Apr 23, 2024 | 20.39 | 20.43 | 20.37 | 20.40 | 65,641 | +0.00(+0.00%) |
Apr 22, 2024 | 20.37 | 20.41 | 20.37 | 20.40 | 39,970 | +0.02(+0.12%) |
Apr 19, 2024 | 20.35 | 20.42 | 20.35 | 20.38 | 104,403 | -0.02(-0.10%) |
Apr 18, 2024 | 20.37 | 20.40 | 20.34 | 20.40 | 229,407 | -0.03(-0.15%) |
Apr 17, 2024 | 20.38 | 20.43 | 20.33 | 20.43 | 35,268 | +0.06(+0.29%) |
Apr 16, 2024 | 20.39 | 20.39 | 20.34 | 20.37 | 25,572 | -0.05(-0.24%) |
Apr 15, 2024 | 20.40 | 20.42 | 20.36 | 20.42 | 30,691 | -0.02(-0.10%) |
Apr 12, 2024 | 20.43 | 20.44 | 20.39 | 20.44 | 58,229 | +0.03(+0.15%) |
Apr 11, 2024 | 20.43 | 20.43 | 20.35 | 20.41 | 55,464 | +0.13(+0.64%) |
Apr 10, 2024 | 20.32 | 20.39 | 20.28 | 20.28 | 97,909 | -0.24(-1.16%) |
Apr 09, 2024 | 20.49 | 20.52 | 20.46 | 20.52 | 75,568 | +0.06(+0.32%) |
Apr 08, 2024 | 20.50 | 20.50 | 20.42 | 20.45 | 44,890 | -0.00(-0.02%) |
Apr 05, 2024 | 20.43 | 20.48 | 20.43 | 20.46 | 123,895 | -0.06(-0.29%) |
Apr 04, 2024 | 20.46 | 20.52 | 20.44 | 20.52 | 68,228 | +0.09(+0.44%) |
Apr 03, 2024 | 20.44 | 20.47 | 20.41 | 20.43 | 126,064 | -0.03(-0.15%) |
Apr 02, 2024 | 20.53 | 20.53 | 20.42 | 20.46 | 85,557 | -0.03(-0.15%) |
Apr 01, 2024 | 20.59 | 20.59 | 20.48 | 20.49 | 115,892 | -0.01(-0.07%) |
Mar 28, 2024 | 20.57 | 20.57 | 20.50 | 20.50 | 72,224 | -0.08(-0.39%) |
Mar 27, 2024 | 20.51 | 20.58 | 20.50 | 20.58 | 63,993 | +0.07(+0.34%) |
Mar 26, 2024 | 20.57 | 20.57 | 20.50 | 20.51 | 73,676 | -0.08(-0.39%) |
Mar 25, 2024 | 20.59 | 20.61 | 20.56 | 20.59 | 55,539 | +0.00(+0.00%) |
Mar 22, 2024 | 20.65 | 20.65 | 20.56 | 20.59 | 80,724 | +0.03(+0.14%) |
Mar 21, 2024 | 20.59 | 20.60 | 20.53 | 20.56 | 58,206 | +0.03(+0.14%) |
Mar 20, 2024 | 20.58 | 20.62 | 20.53 | 20.53 | 81,374 | -0.11(-0.53%) |
Mar 19, 2024 | 20.58 | 20.64 | 20.52 | 20.64 | 73,742 | +0.07(+0.34%) |
Mar 18, 2024 | 20.64 | 20.64 | 20.52 | 20.57 | 84,300 | -0.01(-0.05%) |
Mar 15, 2024 | 20.58 | 20.59 | 20.49 | 20.58 | 62,353 | +0.01(+0.05%) |
Mar 14, 2024 | 20.66 | 20.66 | 20.52 | 20.57 | 70,320 | -0.06(-0.29%) |
Mar 13, 2024 | 20.65 | 20.65 | 20.45 | 20.63 | 51,978 | +0.04(+0.19%) |
Mar 12, 2024 | 20.63 | 20.63 | 20.53 | 20.59 | 61,313 | -0.04(-0.19%) |
Mar 11, 2024 | 20.63 | 20.63 | 20.57 | 20.63 | 51,701 | -0.01(-0.05%) |
Mar 08, 2024 | 20.63 | 20.66 | 20.58 | 20.64 | 107,533 | +0.00(+0.00%) |
Mar 07, 2024 | 20.59 | 20.64 | 20.53 | 20.64 | 69,027 | +0.06(+0.29%) |
Mar 06, 2024 | 20.58 | 20.59 | 20.54 | 20.58 | 34,714 | +0.00(+0.00%) |
Mar 05, 2024 | 20.47 | 20.58 | 20.47 | 20.58 | 66,539 | +0.06(+0.29%) |
Mar 04, 2024 | 20.55 | 20.55 | 20.46 | 20.52 | 35,397 | -0.03(-0.15%) |