Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 20.15 | 20.17 | 20.15 | 20.17 | 3,601 | +0.07(+0.35%) |
May 29, 2024 | 20.08 | 20.10 | 20.04 | 20.10 | 30,573 | -0.02(-0.10%) |
May 28, 2024 | 20.20 | 20.22 | 20.11 | 20.12 | 6,961 | -0.10(-0.49%) |
May 24, 2024 | 20.19 | 20.23 | 20.19 | 20.22 | 6,040 | +0.05(+0.26%) |
May 23, 2024 | 20.16 | 20.19 | 20.16 | 20.17 | 3,264 | -0.07(-0.36%) |
May 22, 2024 | 20.21 | 20.27 | 20.21 | 20.24 | 6,728 | -0.03(-0.17%) |
May 21, 2024 | 20.27 | 20.29 | 20.26 | 20.27 | 6,255 | +0.06(+0.32%) |
May 20, 2024 | 20.23 | 20.24 | 20.21 | 20.21 | 6,324 | -0.03(-0.13%) |
May 17, 2024 | 20.25 | 20.28 | 20.24 | 20.24 | 3,546 | -0.04(-0.19%) |
May 16, 2024 | 20.31 | 20.32 | 20.27 | 20.27 | 9,979 | -0.07(-0.32%) |
May 15, 2024 | 20.34 | 20.36 | 20.31 | 20.34 | 5,396 | +0.10(+0.49%) |
May 14, 2024 | 20.23 | 20.25 | 20.20 | 20.24 | 9,532 | +0.05(+0.25%) |
May 13, 2024 | 20.20 | 20.20 | 20.18 | 20.19 | 2,541 | +0.06(+0.28%) |
May 10, 2024 | 20.14 | 20.15 | 20.13 | 20.13 | 8,327 | -0.06(-0.28%) |
May 09, 2024 | 20.14 | 20.20 | 20.14 | 20.19 | 33,686 | +0.05(+0.22%) |
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%) |