Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 20.59 | 20.60 | 20.57 | 20.57 | 2,354 | -0.05(-0.27%) |
May 09, 2024 | 20.59 | 20.65 | 20.59 | 20.63 | 13,486 | +0.05(+0.24%) |
May 08, 2024 | 20.61 | 20.62 | 20.57 | 20.58 | 8,169 | -0.06(-0.27%) |
May 07, 2024 | 20.67 | 20.67 | 20.64 | 20.64 | 1,419 | +0.05(+0.22%) |
May 06, 2024 | 20.55 | 20.59 | 20.54 | 20.59 | 5,849 | +0.04(+0.19%) |
May 03, 2024 | 20.52 | 20.55 | 20.52 | 20.55 | 201 | +0.09(+0.44%) |
May 02, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 423 | +0.09(+0.46%) |
May 01, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | +0.08(+0.41%) |
Apr 30, 2024 | 20.34 | 20.34 | 20.28 | 20.28 | 1,130 | -0.09(-0.43%) |
Apr 29, 2024 | 20.36 | 20.39 | 20.35 | 20.37 | 4,395 | +0.08(+0.40%) |
Apr 26, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 100 | +0.04(+0.19%) |
Apr 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.06(-0.31%) |
Apr 24, 2024 | 20.31 | 20.35 | 20.31 | 20.31 | 1,472 | -0.05(-0.22%) |
Apr 23, 2024 | 20.38 | 20.40 | 20.36 | 20.36 | 3,090 | +0.03(+0.14%) |
Apr 22, 2024 | 20.35 | 20.36 | 20.33 | 20.33 | 1,125 | +0.02(+0.12%) |
Apr 19, 2024 | 20.29 | 20.32 | 20.29 | 20.31 | 1,074 | +0.03(+0.13%) |
Apr 18, 2024 | 20.28 | 20.30 | 20.25 | 20.28 | 1,342 | -0.05(-0.26%) |
Apr 17, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 73 | +0.09(+0.45%) |
Apr 16, 2024 | 20.27 | 20.27 | 20.24 | 20.24 | 5,033 | -0.05(-0.26%) |
Apr 15, 2024 | 20.29 | 20.32 | 20.27 | 20.30 | 15,009 | -0.14(-0.70%) |
Apr 12, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 686 | +0.06(+0.29%) |
Apr 11, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.02(-0.12%) |
Apr 10, 2024 | 20.49 | 20.49 | 20.39 | 20.41 | 3,673 | -0.26(-1.28%) |
Apr 09, 2024 | 20.65 | 20.67 | 20.62 | 20.67 | 1,345 | +0.09(+0.46%) |
Apr 08, 2024 | 20.57 | 20.61 | 20.54 | 20.58 | 27,467 | -0.05(-0.26%) |
Apr 05, 2024 | 20.65 | 20.67 | 20.62 | 20.63 | 7,182 | -0.07(-0.34%) |
Apr 04, 2024 | 20.69 | 20.70 | 20.69 | 20.70 | 135 | +0.05(+0.26%) |
Apr 03, 2024 | 20.59 | 20.66 | 20.59 | 20.65 | 3,798 | +0.01(+0.03%) |
Apr 02, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 305 | -0.03(-0.15%) |
Apr 01, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 82 | -0.16(-0.76%) |
Mar 28, 2024 | 20.85 | 20.85 | 20.78 | 20.83 | 39,708 | +0.02(+0.08%) |
Mar 27, 2024 | 20.76 | 20.82 | 20.75 | 20.81 | 43,121 | +0.04(+0.20%) |
Mar 26, 2024 | 20.76 | 20.77 | 20.74 | 20.77 | 21,117 | +0.01(+0.05%) |
Mar 25, 2024 | 20.75 | 20.76 | 20.73 | 20.76 | 4,482 | -0.01(-0.05%) |
Mar 22, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 30,114 | +0.07(+0.34%) |
Mar 21, 2024 | 20.77 | 20.77 | 20.69 | 20.70 | 96,555 | +0.03(+0.13%) |
Mar 20, 2024 | 20.68 | 20.71 | 20.67 | 20.67 | 6,303 | +0.04(+0.18%) |
Mar 19, 2024 | 20.65 | 20.66 | 20.62 | 20.64 | 6,964 | +0.02(+0.10%) |
Mar 18, 2024 | 20.65 | 20.65 | 20.61 | 20.62 | 825 | -0.00(-0.01%) |
Mar 15, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.01(-0.04%) |
Mar 14, 2024 | 20.67 | 20.67 | 20.62 | 20.63 | 1,930 | -0.13(-0.62%) |
Mar 13, 2024 | 20.79 | 20.79 | 20.70 | 20.76 | 22,832 | -0.02(-0.10%) |
Mar 12, 2024 | 20.78 | 20.80 | 20.77 | 20.78 | 4,428 | -0.08(-0.38%) |
Mar 11, 2024 | 20.88 | 20.88 | 20.85 | 20.85 | 530 | -0.03(-0.13%) |
Mar 08, 2024 | 20.88 | 20.88 | 20.85 | 20.88 | 17,810 | +0.04(+0.21%) |
Mar 07, 2024 | 20.85 | 20.85 | 20.82 | 20.84 | 6,719 | +0.02(+0.12%) |
Mar 06, 2024 | 20.82 | 20.85 | 20.80 | 20.82 | 4,494 | +0.03(+0.16%) |
Mar 05, 2024 | 20.78 | 20.79 | 20.77 | 20.78 | 2,782 | +0.09(+0.43%) |
Mar 04, 2024 | 20.67 | 20.71 | 20.66 | 20.69 | 22,900 | +0.00(+0.01%) |