Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.72 | 19.89 | 19.60 | 19.80 | 17,148 | +0.09(+0.46%) |
May 21, 2024 | 19.76 | 19.95 | 19.70 | 19.71 | 33,589 | -0.09(-0.43%) |
May 20, 2024 | 19.70 | 19.81 | 19.58 | 19.80 | 13,260 | +0.06(+0.28%) |
May 17, 2024 | 19.54 | 19.74 | 19.50 | 19.74 | 36,195 | +0.11(+0.56%) |
May 16, 2024 | 19.64 | 19.66 | 19.46 | 19.63 | 38,653 | +0.05(+0.26%) |
May 15, 2024 | 19.50 | 19.65 | 19.50 | 19.58 | 25,366 | +0.21(+1.08%) |
May 14, 2024 | 19.49 | 19.53 | 19.35 | 19.37 | 17,810 | +0.00(+0.00%) |
May 13, 2024 | 19.43 | 19.55 | 19.35 | 19.37 | 8,534 | +0.06(+0.31%) |
May 10, 2024 | 19.40 | 19.60 | 19.27 | 19.31 | 21,925 | -0.10(-0.52%) |
May 09, 2024 | 19.49 | 19.52 | 19.31 | 19.41 | 18,460 | -0.04(-0.21%) |
May 08, 2024 | 19.78 | 19.79 | 19.38 | 19.45 | 29,404 | -0.33(-1.67%) |
May 07, 2024 | 19.81 | 20.03 | 19.66 | 19.78 | 32,237 | +0.07(+0.36%) |
May 06, 2024 | 19.80 | 19.91 | 19.67 | 19.71 | 19,659 | -0.13(-0.66%) |
May 03, 2024 | 19.80 | 19.84 | 19.59 | 19.84 | 15,392 | +0.27(+1.38%) |
May 02, 2024 | 19.60 | 19.65 | 19.42 | 19.57 | 15,569 | -0.03(-0.15%) |
May 01, 2024 | 19.37 | 19.65 | 19.25 | 19.60 | 28,267 | +0.30(+1.55%) |
Apr 30, 2024 | 19.49 | 19.49 | 19.26 | 19.30 | 37,161 | -0.29(-1.48%) |
Apr 29, 2024 | 19.50 | 19.59 | 19.28 | 19.59 | 10,691 | +0.13(+0.67%) |
Apr 26, 2024 | 19.31 | 19.58 | 19.29 | 19.46 | 24,670 | +0.21(+1.09%) |
Apr 25, 2024 | 19.52 | 19.55 | 19.22 | 19.25 | 51,534 | -0.43(-2.18%) |
Apr 24, 2024 | 19.68 | 19.72 | 19.50 | 19.68 | 13,056 | +0.01(+0.05%) |
Apr 23, 2024 | 19.45 | 19.73 | 19.45 | 19.67 | 15,954 | +0.30(+1.55%) |
Apr 22, 2024 | 19.25 | 19.47 | 19.25 | 19.37 | 9,806 | +0.11(+0.57%) |
Apr 19, 2024 | 19.32 | 19.36 | 19.26 | 19.26 | 16,550 | +0.02(+0.10%) |
Apr 18, 2024 | 19.35 | 19.51 | 19.19 | 19.24 | 20,689 | -0.05(-0.26%) |
Apr 17, 2024 | 19.31 | 19.52 | 19.23 | 19.29 | 21,361 | +0.12(+0.63%) |
Apr 16, 2024 | 19.19 | 19.40 | 19.15 | 19.17 | 16,004 | -0.13(-0.67%) |
Apr 15, 2024 | 19.87 | 19.87 | 19.21 | 19.30 | 43,925 | -0.40(-2.03%) |
Apr 12, 2024 | 20.02 | 20.02 | 19.70 | 19.70 | 19,866 | -0.37(-1.84%) |
Apr 11, 2024 | 20.30 | 20.30 | 19.78 | 20.07 | 22,805 | -0.26(-1.28%) |
Apr 10, 2024 | 20.49 | 20.49 | 20.14 | 20.33 | 30,927 | -0.27(-1.31%) |
Apr 09, 2024 | 20.63 | 20.73 | 20.58 | 20.60 | 18,614 | -0.06(-0.29%) |
Apr 08, 2024 | 20.69 | 20.69 | 20.55 | 20.66 | 22,279 | -0.04(-0.19%) |
Apr 05, 2024 | 20.68 | 20.78 | 20.55 | 20.70 | 18,446 | -0.01(-0.05%) |
Apr 04, 2024 | 20.65 | 20.85 | 20.62 | 20.71 | 41,994 | +0.12(+0.61%) |
Apr 03, 2024 | 20.51 | 20.68 | 20.41 | 20.59 | 132,320 | -0.05(-0.27%) |
Apr 02, 2024 | 20.69 | 20.69 | 20.51 | 20.64 | 25,003 | -0.25(-1.20%) |
Apr 01, 2024 | 20.69 | 20.89 | 20.47 | 20.89 | 69,024 | +0.20(+0.97%) |
Mar 28, 2024 | 20.70 | 20.84 | 20.54 | 20.69 | 45,686 | -0.04(-0.19%) |
Mar 27, 2024 | 20.39 | 20.76 | 20.21 | 20.73 | 30,231 | +0.47(+2.32%) |
Mar 26, 2024 | 20.44 | 20.52 | 20.22 | 20.26 | 14,203 | +0.00(+0.00%) |
Mar 25, 2024 | 20.73 | 20.77 | 20.19 | 20.26 | 23,962 | -0.41(-1.98%) |
Mar 22, 2024 | 20.79 | 20.86 | 20.65 | 20.67 | 26,170 | -0.10(-0.48%) |
Mar 21, 2024 | 20.77 | 20.87 | 20.72 | 20.77 | 35,420 | +0.11(+0.53%) |
Mar 20, 2024 | 20.71 | 20.75 | 20.58 | 20.66 | 21,598 | +0.00(+0.00%) |
Mar 19, 2024 | 20.50 | 20.70 | 20.43 | 20.66 | 26,463 | +0.16(+0.78%) |
Mar 18, 2024 | 20.63 | 20.70 | 20.35 | 20.50 | 21,255 | -0.05(-0.24%) |
Mar 15, 2024 | 20.76 | 20.81 | 20.37 | 20.55 | 24,888 | -0.16(-0.77%) |
Mar 14, 2024 | 20.89 | 20.89 | 20.58 | 20.71 | 25,440 | -0.18(-0.84%) |
Mar 13, 2024 | 20.86 | 20.93 | 20.68 | 20.89 | 24,763 | +0.11(+0.52%) |
Mar 12, 2024 | 20.78 | 20.93 | 20.69 | 20.78 | 51,402 | +0.00(+0.00%) |
Mar 11, 2024 | 20.71 | 20.79 | 20.32 | 20.78 | 25,022 | +0.06(+0.29%) |
Mar 08, 2024 | 20.56 | 20.72 | 20.56 | 20.72 | 26,460 | +0.20(+0.96%) |
Mar 07, 2024 | 20.44 | 20.54 | 20.26 | 20.52 | 18,703 | +0.17(+0.82%) |
Mar 06, 2024 | 20.22 | 20.42 | 20.12 | 20.35 | 31,435 | +0.18(+0.88%) |
Mar 05, 2024 | 20.02 | 20.18 | 19.92 | 20.18 | 29,130 | +0.23(+1.14%) |
Mar 04, 2024 | 20.08 | 20.11 | 19.94 | 19.95 | 42,534 | -0.13(-0.64%) |