Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.71 | 20.92 | 20.70 | 20.88 | 58,818 | +0.19(+0.92%) |
May 23, 2024 | 20.99 | 21.00 | 20.57 | 20.69 | 44,818 | -0.13(-0.61%) |
May 22, 2024 | 20.86 | 20.96 | 20.75 | 20.82 | 67,963 | -0.02(-0.10%) |
May 21, 2024 | 20.83 | 20.88 | 20.75 | 20.84 | 70,702 | +0.00(+0.00%) |
May 20, 2024 | 20.75 | 20.85 | 20.71 | 20.84 | 70,614 | +0.17(+0.82%) |
May 17, 2024 | 20.74 | 20.81 | 20.65 | 20.67 | 81,752 | -0.05(-0.24%) |
May 16, 2024 | 20.77 | 20.79 | 20.63 | 20.72 | 71,973 | +0.01(+0.05%) |
May 15, 2024 | 20.55 | 20.72 | 20.44 | 20.71 | 75,206 | +0.17(+0.82%) |
May 14, 2024 | 20.27 | 20.54 | 20.27 | 20.54 | 73,146 | +0.28(+1.37%) |
May 13, 2024 | 20.39 | 20.51 | 20.21 | 20.26 | 62,520 | +0.00(+0.00%) |
May 10, 2024 | 20.53 | 20.55 | 20.14 | 20.26 | 119,391 | -0.15(-0.73%) |
May 09, 2024 | 20.25 | 20.48 | 20.25 | 20.41 | 67,505 | +0.23(+1.13%) |
May 08, 2024 | 20.44 | 20.52 | 20.12 | 20.18 | 105,145 | -0.37(-1.79%) |
May 07, 2024 | 20.39 | 20.61 | 20.34 | 20.55 | 113,503 | +0.18(+0.88%) |
May 06, 2024 | 20.30 | 20.41 | 20.12 | 20.37 | 92,934 | +0.22(+1.08%) |
May 03, 2024 | 19.97 | 20.17 | 19.92 | 20.15 | 82,304 | +0.43(+2.16%) |
May 02, 2024 | 19.65 | 19.78 | 19.36 | 19.73 | 61,709 | +0.28(+1.43%) |
May 01, 2024 | 19.60 | 19.79 | 19.42 | 19.45 | 102,991 | -0.17(-0.86%) |
Apr 30, 2024 | 19.55 | 19.64 | 19.42 | 19.62 | 130,108 | +0.11(+0.56%) |
Apr 29, 2024 | 19.57 | 19.64 | 19.39 | 19.51 | 81,276 | +0.06(+0.31%) |
Apr 26, 2024 | 19.53 | 19.69 | 19.41 | 19.45 | 83,282 | +0.12(+0.62%) |
Apr 25, 2024 | 19.39 | 19.39 | 19.10 | 19.33 | 54,306 | -0.17(-0.87%) |
Apr 24, 2024 | 19.76 | 19.85 | 19.47 | 19.50 | 97,993 | -0.14(-0.71%) |
Apr 23, 2024 | 19.49 | 19.65 | 19.37 | 19.64 | 99,087 | +0.33(+1.70%) |
Apr 22, 2024 | 19.20 | 19.38 | 19.10 | 19.31 | 90,496 | +0.24(+1.26%) |
Apr 19, 2024 | 19.27 | 19.27 | 18.95 | 19.07 | 72,951 | -0.18(-0.92%) |
Apr 18, 2024 | 19.37 | 19.38 | 19.20 | 19.25 | 62,355 | -0.03(-0.15%) |
Apr 17, 2024 | 19.36 | 19.50 | 19.21 | 19.27 | 76,052 | +0.01(+0.05%) |
Apr 16, 2024 | 19.26 | 19.38 | 19.25 | 19.27 | 71,003 | -0.04(-0.20%) |
Apr 15, 2024 | 19.72 | 19.78 | 19.27 | 19.30 | 93,193 | -0.33(-1.71%) |
Apr 12, 2024 | 19.84 | 19.88 | 19.59 | 19.64 | 70,604 | -0.32(-1.58%) |
Apr 11, 2024 | 19.74 | 20.00 | 19.74 | 19.95 | 63,098 | +0.22(+1.10%) |
Apr 10, 2024 | 19.85 | 19.91 | 19.70 | 19.74 | 106,442 | -0.19(-0.94%) |
Apr 09, 2024 | 20.05 | 20.08 | 19.73 | 19.93 | 99,554 | +0.02(+0.10%) |
Apr 08, 2024 | 19.74 | 20.02 | 19.70 | 19.91 | 138,460 | +0.18(+0.90%) |
Apr 05, 2024 | 19.53 | 19.80 | 19.53 | 19.73 | 103,924 | +0.20(+1.01%) |
Apr 04, 2024 | 19.79 | 19.94 | 19.52 | 19.53 | 123,201 | -0.16(-0.80%) |
Apr 03, 2024 | 19.61 | 19.83 | 19.61 | 19.69 | 81,088 | -0.01(-0.05%) |
Apr 02, 2024 | 19.71 | 19.72 | 19.50 | 19.70 | 125,717 | -0.08(-0.40%) |