Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.78 | 20.83 | 20.77 | 20.83 | 7,616 | +0.10(+0.48%) |
May 30, 2024 | 20.70 | 20.76 | 20.69 | 20.73 | 12,110 | +0.07(+0.34%) |
May 29, 2024 | 20.66 | 20.66 | 20.65 | 20.66 | 8,735 | -0.10(-0.48%) |
May 28, 2024 | 20.84 | 20.84 | 20.75 | 20.76 | 11,783 | -0.05(-0.24%) |
May 24, 2024 | 20.79 | 20.84 | 20.78 | 20.81 | 9,319 | +0.02(+0.10%) |
May 23, 2024 | 20.81 | 20.82 | 20.76 | 20.79 | 22,079 | -0.08(-0.38%) |
May 22, 2024 | 20.89 | 20.89 | 20.82 | 20.87 | 23,521 | -0.04(-0.19%) |
May 21, 2024 | 20.93 | 20.93 | 20.90 | 20.91 | 27,605 | -0.01(-0.05%) |
May 20, 2024 | 20.88 | 20.92 | 20.88 | 20.92 | 26,652 | +0.01(+0.05%) |
May 17, 2024 | 20.88 | 20.91 | 20.88 | 20.91 | 32,232 | -0.02(-0.10%) |
May 16, 2024 | 20.98 | 20.98 | 20.91 | 20.93 | 14,530 | -0.05(-0.24%) |
May 15, 2024 | 20.88 | 20.98 | 20.88 | 20.98 | 30,400 | +0.14(+0.67%) |
May 14, 2024 | 20.81 | 20.84 | 20.79 | 20.84 | 15,304 | +0.04(+0.19%) |
May 13, 2024 | 20.81 | 20.82 | 20.79 | 20.80 | 9,990 | +0.00(+0.02%) |
May 10, 2024 | 20.81 | 20.82 | 20.78 | 20.79 | 7,882 | -0.01(-0.07%) |
May 09, 2024 | 20.83 | 20.85 | 20.81 | 20.81 | 22,137 | -0.03(-0.14%) |
May 08, 2024 | 20.84 | 20.87 | 20.83 | 20.84 | 52,156 | -0.04(-0.18%) |
May 07, 2024 | 20.90 | 20.91 | 20.86 | 20.87 | 21,487 | +0.01(+0.04%) |
May 06, 2024 | 20.88 | 20.89 | 20.87 | 20.87 | 40,156 | +0.02(+0.10%) |
May 03, 2024 | 20.87 | 20.87 | 20.80 | 20.85 | 15,336 | +0.12(+0.56%) |
May 02, 2024 | 20.64 | 20.75 | 20.64 | 20.73 | 25,268 | +0.08(+0.39%) |
May 01, 2024 | 20.52 | 20.70 | 20.52 | 20.65 | 22,455 | +0.13(+0.64%) |
Apr 30, 2024 | 20.57 | 20.58 | 20.50 | 20.52 | 4,516 | -0.12(-0.60%) |
Apr 29, 2024 | 20.58 | 20.64 | 20.58 | 20.64 | 2,195 | +0.11(+0.53%) |
Apr 26, 2024 | 20.52 | 20.54 | 20.50 | 20.53 | 22,332 | +0.03(+0.14%) |
Apr 25, 2024 | 20.43 | 20.50 | 20.40 | 20.50 | 6,824 | -0.06(-0.29%) |
Apr 24, 2024 | 20.59 | 20.59 | 20.51 | 20.56 | 14,124 | -0.03(-0.14%) |
Apr 23, 2024 | 20.56 | 20.60 | 20.54 | 20.59 | 31,924 | +0.09(+0.43%) |
Apr 22, 2024 | 20.39 | 20.51 | 20.39 | 20.50 | 9,549 | +0.19(+0.92%) |
Apr 19, 2024 | 20.34 | 20.40 | 20.32 | 20.32 | 29,983 | -0.03(-0.14%) |
Apr 18, 2024 | 20.34 | 20.35 | 20.32 | 20.34 | 16,127 | +0.06(+0.28%) |
Apr 17, 2024 | 20.35 | 20.38 | 20.29 | 20.29 | 43,520 | -0.03(-0.15%) |
Apr 16, 2024 | 20.30 | 20.34 | 20.30 | 20.32 | 18,373 | -0.10(-0.48%) |
Apr 15, 2024 | 20.49 | 20.49 | 20.38 | 20.41 | 222,053 | -0.05(-0.27%) |
Apr 12, 2024 | 20.47 | 20.48 | 20.44 | 20.47 | 15,496 | -0.03(-0.16%) |
Apr 11, 2024 | 20.50 | 20.51 | 20.42 | 20.50 | 25,853 | +0.01(+0.04%) |
Apr 10, 2024 | 20.55 | 20.57 | 20.48 | 20.49 | 25,313 | -0.19(-0.91%) |
Apr 09, 2024 | 20.67 | 20.73 | 20.67 | 20.68 | 8,165 | +0.03(+0.15%) |
Apr 08, 2024 | 20.59 | 20.67 | 20.59 | 20.65 | 25,061 | +0.01(+0.04%) |
Apr 05, 2024 | 20.64 | 20.65 | 20.62 | 20.64 | 102,529 | +0.01(+0.05%) |
Apr 04, 2024 | 20.68 | 20.72 | 20.63 | 20.63 | 12,293 | -0.03(-0.14%) |
Apr 03, 2024 | 20.62 | 20.67 | 20.60 | 20.66 | 21,612 | +0.02(+0.09%) |
Apr 02, 2024 | 20.62 | 20.65 | 20.57 | 20.64 | 38,916 | -0.08(-0.38%) |
Apr 01, 2024 | 20.76 | 20.76 | 20.66 | 20.72 | 41,324 | -0.04(-0.20%) |
Mar 28, 2024 | 20.79 | 20.81 | 20.75 | 20.76 | 25,450 | -0.06(-0.27%) |
Mar 27, 2024 | 20.74 | 20.82 | 20.73 | 20.82 | 20,895 | +0.08(+0.38%) |
Mar 26, 2024 | 20.74 | 20.76 | 20.71 | 20.74 | 7,843 | +0.00(+0.00%) |
Mar 25, 2024 | 20.73 | 20.76 | 20.71 | 20.74 | 11,028 | -0.01(-0.05%) |
Mar 22, 2024 | 20.77 | 20.80 | 20.71 | 20.75 | 11,638 | -0.03(-0.14%) |
Mar 21, 2024 | 20.78 | 20.80 | 20.76 | 20.78 | 10,453 | +0.05(+0.24%) |
Mar 20, 2024 | 20.61 | 20.75 | 20.61 | 20.73 | 44,913 | +0.09(+0.43%) |
Mar 19, 2024 | 20.56 | 20.66 | 20.56 | 20.64 | 10,667 | +0.05(+0.24%) |
Mar 18, 2024 | 20.59 | 20.60 | 20.50 | 20.59 | 29,079 | +0.05(+0.24%) |
Mar 15, 2024 | 20.54 | 20.58 | 20.52 | 20.54 | 61,431 | +0.02(+0.10%) |
Mar 14, 2024 | 20.56 | 20.56 | 20.51 | 20.52 | 16,102 | -0.10(-0.48%) |
Mar 13, 2024 | 20.62 | 20.66 | 20.61 | 20.62 | 14,604 | -0.02(-0.10%) |
Mar 12, 2024 | 20.65 | 20.65 | 20.61 | 20.64 | 11,634 | +0.02(+0.10%) |
Mar 11, 2024 | 20.60 | 20.64 | 20.59 | 20.62 | 11,914 | -0.01(-0.03%) |
Mar 08, 2024 | 20.67 | 20.69 | 20.62 | 20.63 | 10,835 | +0.01(+0.05%) |
Mar 07, 2024 | 20.61 | 20.63 | 20.61 | 20.62 | 704,062 | +0.04(+0.17%) |
Mar 06, 2024 | 20.63 | 20.65 | 20.54 | 20.58 | 645,980 | -0.01(-0.03%) |
Mar 05, 2024 | 20.58 | 20.60 | 20.54 | 20.59 | 8,126 | -0.02(-0.08%) |
Mar 04, 2024 | 20.58 | 20.61 | 20.53 | 20.60 | 8,483 | +0.03(+0.16%) |