Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 20.15 | 20.16 | 20.14 | 20.14 | 3,976 | -0.04(-0.18%) |
May 07, 2024 | 20.17 | 20.20 | 20.16 | 20.18 | 7,576 | +0.06(+0.31%) |
May 06, 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 3,131 | -0.06(-0.30%) |
May 03, 2024 | 20.16 | 20.18 | 20.10 | 20.18 | 77,292 | +0.13(+0.65%) |
May 02, 2024 | 19.98 | 20.05 | 19.96 | 20.05 | 24,430 | +0.05(+0.25%) |
May 01, 2024 | 19.95 | 20.02 | 19.93 | 20.00 | 6,754 | +0.10(+0.50%) |
Apr 30, 2024 | 19.94 | 19.94 | 19.89 | 19.90 | 8,210 | -0.08(-0.40%) |
Apr 29, 2024 | 19.97 | 20.01 | 19.97 | 19.98 | 7,698 | +0.02(+0.10%) |
Apr 26, 2024 | 19.94 | 19.97 | 19.94 | 19.96 | 20,782 | +0.09(+0.45%) |
Apr 25, 2024 | 19.87 | 19.88 | 19.87 | 19.87 | 2,504 | -0.07(-0.35%) |
Apr 24, 2024 | 19.91 | 19.94 | 19.91 | 19.94 | 11,570 | -0.04(-0.20%) |
Apr 23, 2024 | 19.93 | 20.00 | 19.93 | 19.98 | 2,742 | +0.04(+0.22%) |
Apr 22, 2024 | 19.93 | 19.93 | 19.92 | 19.93 | 7,007 | +0.00(+0.03%) |
Apr 19, 2024 | 19.91 | 19.93 | 19.91 | 19.93 | 4,505 | +0.03(+0.16%) |
Apr 18, 2024 | 19.93 | 19.93 | 19.89 | 19.90 | 3,987 | -0.08(-0.41%) |
Apr 17, 2024 | 19.91 | 19.98 | 19.90 | 19.98 | 5,319 | +0.14(+0.68%) |
Apr 16, 2024 | 19.86 | 19.87 | 19.84 | 19.84 | 1,960 | -0.05(-0.23%) |
Apr 15, 2024 | 19.92 | 19.92 | 19.86 | 19.89 | 3,230 | -0.13(-0.67%) |
Apr 12, 2024 | 19.99 | 20.05 | 19.99 | 20.02 | 5,995 | +0.03(+0.17%) |
Apr 11, 2024 | 20.01 | 20.01 | 19.95 | 19.99 | 5,412 | +0.04(+0.20%) |
Apr 10, 2024 | 20.06 | 20.06 | 19.95 | 19.95 | 9,742 | -0.22(-1.11%) |
Apr 09, 2024 | 20.16 | 20.19 | 20.15 | 20.17 | 7,505 | +0.05(+0.27%) |
Apr 08, 2024 | 20.12 | 20.13 | 20.09 | 20.12 | 29,770 | -0.00(-0.01%) |
Apr 05, 2024 | 20.15 | 20.17 | 20.12 | 20.12 | 6,230 | -0.10(-0.49%) |
Apr 04, 2024 | 20.21 | 20.22 | 20.16 | 20.22 | 4,019 | +0.05(+0.25%) |
Apr 03, 2024 | 20.12 | 20.17 | 20.12 | 20.17 | 6,821 | +0.01(+0.07%) |
Apr 02, 2024 | 20.12 | 20.16 | 20.11 | 20.15 | 10,935 | -0.02(-0.07%) |
Apr 01, 2024 | 20.23 | 20.23 | 20.16 | 20.17 | 3,375 | -0.09(-0.43%) |
Mar 28, 2024 | 20.27 | 20.27 | 20.25 | 20.26 | 27,465 | -0.05(-0.27%) |
Mar 27, 2024 | 20.28 | 20.31 | 20.28 | 20.31 | 7,364 | +0.02(+0.12%) |
Mar 26, 2024 | 20.25 | 20.29 | 20.24 | 20.29 | 14,895 | +0.02(+0.12%) |
Mar 25, 2024 | 20.26 | 20.26 | 20.23 | 20.26 | 5,906 | -0.00(-0.02%) |
Mar 22, 2024 | 20.30 | 20.30 | 20.25 | 20.27 | 2,813 | +0.05(+0.26%) |
Mar 21, 2024 | 20.25 | 20.25 | 20.20 | 20.21 | 959 | -0.03(-0.14%) |
Mar 20, 2024 | 20.19 | 20.25 | 20.18 | 20.24 | 206,081 | +0.08(+0.39%) |
Mar 19, 2024 | 20.14 | 20.17 | 20.14 | 20.16 | 1,952 | +0.04(+0.20%) |
Mar 18, 2024 | 20.12 | 20.12 | 20.10 | 20.12 | 1,989 | -0.01(-0.05%) |
Mar 15, 2024 | 20.11 | 20.14 | 20.11 | 20.13 | 11,547 | -0.01(-0.04%) |
Mar 14, 2024 | 20.17 | 20.18 | 20.14 | 20.14 | 21,559 | -0.13(-0.63%) |
Mar 13, 2024 | 20.26 | 20.27 | 20.26 | 20.27 | 2,245 | -0.00(-0.02%) |
Mar 12, 2024 | 20.30 | 20.30 | 20.25 | 20.27 | 11,919 | -0.05(-0.24%) |
Mar 11, 2024 | 20.31 | 20.32 | 20.30 | 20.32 | 13,160 | -0.02(-0.12%) |
Mar 08, 2024 | 20.36 | 20.36 | 20.33 | 20.35 | 3,727 | +0.04(+0.22%) |
Mar 07, 2024 | 20.30 | 20.30 | 20.27 | 20.30 | 9,313 | +0.03(+0.15%) |
Mar 06, 2024 | 20.28 | 20.29 | 20.25 | 20.27 | 6,938 | +0.02(+0.12%) |
Mar 05, 2024 | 20.19 | 20.25 | 20.19 | 20.25 | 4,959 | +0.10(+0.52%) |
Mar 04, 2024 | 20.13 | 20.15 | 20.12 | 20.14 | 7,571 | -0.06(-0.29%) |