Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 20.58 | 20.62 | 20.49 | 20.51 | 285,523 | -0.02(-0.10%) |
May 08, 2024 | 20.53 | 20.59 | 20.48 | 20.53 | 202,030 | +0.05(+0.24%) |
May 07, 2024 | 20.49 | 20.53 | 20.47 | 20.48 | 111,572 | -0.02(-0.10%) |
May 06, 2024 | 20.51 | 20.51 | 20.45 | 20.50 | 64,742 | +0.06(+0.29%) |
May 03, 2024 | 20.45 | 20.48 | 20.44 | 20.44 | 41,663 | +0.06(+0.29%) |
May 02, 2024 | 20.41 | 20.43 | 20.33 | 20.38 | 283,874 | -0.04(-0.17%) |
May 01, 2024 | 20.45 | 20.46 | 20.39 | 20.41 | 59,372 | +0.02(+0.12%) |
Apr 30, 2024 | 20.41 | 20.41 | 20.35 | 20.39 | 43,681 | -0.04(-0.20%) |
Apr 29, 2024 | 20.42 | 20.44 | 20.38 | 20.43 | 95,297 | +0.04(+0.20%) |
Apr 26, 2024 | 20.38 | 20.41 | 20.35 | 20.39 | 42,277 | +0.00(+0.00%) |
Apr 25, 2024 | 20.41 | 20.41 | 20.34 | 20.39 | 51,394 | -0.05(-0.24%) |
Apr 24, 2024 | 20.46 | 20.46 | 20.41 | 20.44 | 46,749 | -0.02(-0.07%) |
Apr 23, 2024 | 20.44 | 20.48 | 20.42 | 20.46 | 65,465 | +0.00(+0.00%) |
Apr 22, 2024 | 20.42 | 20.47 | 20.42 | 20.46 | 39,863 | +0.02(+0.12%) |
Apr 19, 2024 | 20.40 | 20.47 | 20.40 | 20.43 | 104,123 | -0.02(-0.10%) |
Apr 18, 2024 | 20.42 | 20.46 | 20.39 | 20.45 | 228,792 | -0.03(-0.15%) |
Apr 17, 2024 | 20.43 | 20.48 | 20.38 | 20.48 | 35,174 | +0.06(+0.29%) |
Apr 16, 2024 | 20.44 | 20.45 | 20.39 | 20.42 | 25,503 | -0.05(-0.24%) |
Apr 15, 2024 | 20.45 | 20.47 | 20.41 | 20.47 | 30,609 | -0.02(-0.10%) |
Apr 12, 2024 | 20.48 | 20.49 | 20.45 | 20.49 | 58,073 | +0.03(+0.15%) |
Apr 11, 2024 | 20.48 | 20.48 | 20.40 | 20.46 | 55,316 | +0.13(+0.64%) |
Apr 10, 2024 | 20.37 | 20.45 | 20.33 | 20.33 | 97,647 | -0.24(-1.16%) |
Apr 09, 2024 | 20.54 | 20.57 | 20.51 | 20.57 | 75,366 | +0.06(+0.32%) |
Apr 08, 2024 | 20.55 | 20.55 | 20.47 | 20.51 | 44,769 | -0.00(-0.02%) |
Apr 05, 2024 | 20.48 | 20.53 | 20.48 | 20.51 | 123,563 | -0.06(-0.29%) |
Apr 04, 2024 | 20.51 | 20.57 | 20.49 | 20.57 | 68,045 | +0.09(+0.44%) |
Apr 03, 2024 | 20.49 | 20.52 | 20.46 | 20.48 | 125,726 | -0.03(-0.15%) |
Apr 02, 2024 | 20.58 | 20.58 | 20.47 | 20.51 | 85,327 | -0.03(-0.15%) |
Apr 01, 2024 | 20.64 | 20.64 | 20.53 | 20.54 | 115,582 | -0.01(-0.07%) |
Mar 28, 2024 | 20.62 | 20.62 | 20.56 | 20.56 | 72,030 | -0.08(-0.39%) |
Mar 27, 2024 | 20.57 | 20.63 | 20.56 | 20.63 | 63,822 | +0.07(+0.34%) |
Mar 26, 2024 | 20.62 | 20.62 | 20.56 | 20.57 | 73,479 | -0.08(-0.39%) |
Mar 25, 2024 | 20.64 | 20.66 | 20.62 | 20.64 | 55,390 | +0.00(+0.00%) |
Mar 22, 2024 | 20.70 | 20.70 | 20.61 | 20.64 | 80,507 | +0.03(+0.14%) |
Mar 21, 2024 | 20.64 | 20.65 | 20.58 | 20.61 | 58,050 | +0.03(+0.15%) |
Mar 20, 2024 | 20.63 | 20.67 | 20.58 | 20.58 | 81,156 | -0.11(-0.53%) |
Mar 19, 2024 | 20.63 | 20.69 | 20.57 | 20.69 | 73,544 | +0.07(+0.34%) |
Mar 18, 2024 | 20.69 | 20.69 | 20.58 | 20.62 | 84,075 | -0.01(-0.05%) |
Mar 15, 2024 | 20.63 | 20.64 | 20.55 | 20.63 | 62,186 | +0.01(+0.05%) |
Mar 14, 2024 | 20.71 | 20.71 | 20.57 | 20.62 | 70,132 | -0.06(-0.29%) |
Mar 13, 2024 | 20.70 | 20.70 | 20.51 | 20.68 | 51,839 | +0.04(+0.19%) |
Mar 12, 2024 | 20.68 | 20.68 | 20.58 | 20.64 | 61,149 | -0.04(-0.19%) |
Mar 11, 2024 | 20.68 | 20.69 | 20.62 | 20.68 | 51,562 | -0.01(-0.05%) |
Mar 08, 2024 | 20.68 | 20.71 | 20.63 | 20.69 | 107,245 | +0.00(+0.00%) |
Mar 07, 2024 | 20.64 | 20.69 | 20.58 | 20.69 | 68,842 | +0.06(+0.29%) |
Mar 06, 2024 | 20.63 | 20.64 | 20.59 | 20.63 | 34,621 | +0.00(+0.00%) |
Mar 05, 2024 | 20.53 | 20.63 | 20.53 | 20.63 | 66,361 | +0.06(+0.29%) |
Mar 04, 2024 | 20.60 | 20.60 | 20.52 | 20.57 | 35,302 | -0.03(-0.14%) |