Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.03 | 20.03 | 20.01 | 20.03 | 493,535 | +0.02(+0.12%) |
May 30, 2024 | 19.99 | 20.01 | 19.99 | 20.01 | 120,413 | +0.05(+0.25%) |
May 29, 2024 | 19.98 | 19.98 | 19.93 | 19.96 | 26,538 | -0.07(-0.37%) |
May 28, 2024 | 20.06 | 20.07 | 20.03 | 20.03 | 34,961 | -0.03(-0.15%) |
May 24, 2024 | 20.05 | 20.07 | 20.03 | 20.06 | 51,450 | +0.01(+0.05%) |
May 23, 2024 | 20.08 | 20.08 | 20.04 | 20.05 | 38,384 | -0.07(-0.35%) |
May 22, 2024 | 20.11 | 20.12 | 20.09 | 20.12 | 49,494 | -0.02(-0.10%) |
May 21, 2024 | 20.12 | 20.15 | 20.12 | 20.14 | 45,247 | +0.01(+0.05%) |
May 20, 2024 | 20.11 | 20.13 | 20.11 | 20.13 | 37,854 | +0.03(+0.15%) |
May 17, 2024 | 20.14 | 20.14 | 20.10 | 20.10 | 32,971 | -0.09(-0.45%) |
May 16, 2024 | 20.20 | 20.21 | 20.18 | 20.19 | 40,717 | -0.02(-0.10%) |
May 15, 2024 | 20.12 | 20.22 | 20.12 | 20.21 | 82,781 | +0.14(+0.70%) |
May 14, 2024 | 20.09 | 20.09 | 20.06 | 20.07 | 38,504 | -0.06(-0.30%) |
May 13, 2024 | 20.13 | 20.15 | 20.11 | 20.13 | 42,162 | -0.01(-0.05%) |
May 10, 2024 | 20.14 | 20.14 | 20.11 | 20.14 | 98,776 | -0.01(-0.05%) |
May 09, 2024 | 20.09 | 20.15 | 20.09 | 20.15 | 89,030 | +0.01(+0.05%) |
May 08, 2024 | 20.13 | 20.14 | 20.12 | 20.14 | 28,874 | +0.00(+0.00%) |
May 07, 2024 | 20.17 | 20.19 | 20.14 | 20.14 | 69,491 | -0.06(-0.30%) |
May 06, 2024 | 20.15 | 20.21 | 20.15 | 20.20 | 50,563 | +0.05(+0.25%) |
May 03, 2024 | 20.12 | 20.17 | 20.12 | 20.15 | 34,742 | +0.06(+0.30%) |
May 02, 2024 | 20.04 | 20.09 | 20.03 | 20.09 | 47,393 | +0.07(+0.32%) |
May 01, 2024 | 20.01 | 20.05 | 20.00 | 20.02 | 66,953 | +0.03(+0.16%) |
Apr 30, 2024 | 19.99 | 20.01 | 19.98 | 19.99 | 174,517 | -0.04(-0.21%) |
Apr 29, 2024 | 20.01 | 20.04 | 20.01 | 20.04 | 42,350 | +0.04(+0.20%) |
Apr 26, 2024 | 19.97 | 20.02 | 19.97 | 20.00 | 26,188 | +0.05(+0.23%) |
Apr 25, 2024 | 19.93 | 19.97 | 19.93 | 19.95 | 38,680 | -0.03(-0.15%) |
Apr 24, 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 29,191 | -0.08(-0.37%) |
Apr 23, 2024 | 20.08 | 20.08 | 20.05 | 20.06 | 39,952 | +0.01(+0.03%) |
Apr 22, 2024 | 20.04 | 20.06 | 20.03 | 20.05 | 27,896 | +0.03(+0.15%) |
Apr 19, 2024 | 20.03 | 20.03 | 20.01 | 20.02 | 31,344 | -0.02(-0.10%) |
Apr 18, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 88,328 | +0.00(+0.00%) |
Apr 17, 2024 | 20.02 | 20.06 | 20.00 | 20.04 | 70,837 | +0.08(+0.40%) |
Apr 16, 2024 | 19.95 | 19.98 | 19.95 | 19.96 | 77,395 | -0.07(-0.35%) |
Apr 15, 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 25,736 | -0.11(-0.55%) |
Apr 12, 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 37,164 | +0.07(+0.35%) |
Apr 11, 2024 | 20.07 | 20.08 | 20.03 | 20.07 | 63,953 | +0.00(+0.02%) |
Apr 10, 2024 | 20.11 | 20.11 | 20.05 | 20.07 | 25,739 | -0.11(-0.52%) |
Apr 09, 2024 | 20.17 | 20.18 | 20.17 | 20.17 | 46,577 | +0.05(+0.25%) |
Apr 08, 2024 | 20.12 | 20.12 | 20.10 | 20.12 | 40,602 | -0.04(-0.20%) |
Apr 05, 2024 | 20.16 | 20.18 | 20.14 | 20.16 | 36,207 | -0.06(-0.30%) |
Apr 04, 2024 | 20.18 | 20.22 | 20.17 | 20.22 | 721,663 | +0.05(+0.27%) |
Apr 03, 2024 | 20.11 | 20.17 | 20.10 | 20.16 | 45,265 | +0.05(+0.27%) |
Apr 02, 2024 | 20.12 | 20.13 | 20.10 | 20.11 | 52,865 | -0.01(-0.05%) |
Apr 01, 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 33,112 | -0.11(-0.54%) |
Mar 28, 2024 | 20.21 | 20.28 | 20.21 | 20.23 | 292,792 | -0.02(-0.10%) |
Mar 27, 2024 | 20.21 | 20.25 | 20.21 | 20.25 | 56,233 | +0.09(+0.45%) |
Mar 26, 2024 | 20.13 | 20.16 | 20.13 | 20.16 | 48,127 | +0.00(+0.00%) |
Mar 25, 2024 | 20.14 | 20.17 | 20.13 | 20.16 | 63,934 | -0.01(-0.05%) |
Mar 22, 2024 | 20.20 | 20.21 | 20.17 | 20.17 | 36,228 | -0.01(-0.05%) |
Mar 21, 2024 | 20.25 | 20.25 | 20.15 | 20.18 | 47,693 | +0.06(+0.30%) |
Mar 20, 2024 | 20.11 | 20.13 | 20.10 | 20.12 | 42,412 | +0.00(+0.00%) |
Mar 19, 2024 | 20.13 | 20.14 | 20.12 | 20.12 | 40,179 | +0.02(+0.07%) |
Mar 18, 2024 | 20.10 | 20.12 | 20.09 | 20.11 | 27,268 | -0.04(-0.17%) |
Mar 15, 2024 | 20.10 | 20.14 | 20.10 | 20.14 | 69,362 | +0.03(+0.15%) |
Mar 14, 2024 | 20.15 | 20.15 | 20.09 | 20.11 | 31,913 | -0.07(-0.35%) |
Mar 13, 2024 | 20.18 | 20.19 | 20.17 | 20.18 | 42,462 | +0.00(+0.00%) |
Mar 12, 2024 | 20.15 | 20.19 | 20.15 | 20.18 | 44,388 | -0.01(-0.05%) |
Mar 11, 2024 | 20.22 | 20.22 | 20.18 | 20.19 | 46,180 | -0.02(-0.10%) |
Mar 08, 2024 | 20.21 | 20.24 | 20.20 | 20.21 | 50,370 | -0.00(-0.02%) |
Mar 07, 2024 | 20.22 | 20.22 | 20.20 | 20.21 | 37,327 | +0.02(+0.12%) |
Mar 06, 2024 | 20.19 | 20.21 | 20.19 | 20.19 | 290,359 | +0.01(+0.05%) |
Mar 05, 2024 | 20.15 | 20.20 | 20.15 | 20.18 | 72,599 | +0.08(+0.40%) |
Mar 04, 2024 | 20.08 | 20.13 | 20.08 | 20.10 | 60,320 | -0.02(-0.10%) |