Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 19.92 | 19.93 | 19.90 | 19.91 | 224,687 | -0.03(-0.15%) |
May 09, 2024 | 19.93 | 19.95 | 19.91 | 19.94 | 319,877 | +0.00(+0.00%) |
May 08, 2024 | 19.93 | 19.94 | 19.91 | 19.94 | 241,146 | +0.01(+0.05%) |
May 07, 2024 | 19.95 | 19.98 | 19.93 | 19.93 | 358,038 | -0.01(-0.05%) |
May 06, 2024 | 19.94 | 19.95 | 19.92 | 19.94 | 607,563 | +0.01(+0.05%) |
May 03, 2024 | 19.94 | 19.94 | 19.89 | 19.93 | 273,978 | +0.08(+0.40%) |
May 02, 2024 | 19.79 | 19.85 | 19.77 | 19.85 | 777,054 | +0.07(+0.35%) |
May 01, 2024 | 19.75 | 19.81 | 19.72 | 19.78 | 1,278,532 | +0.06(+0.30%) |
Apr 30, 2024 | 19.73 | 19.75 | 19.71 | 19.72 | 303,221 | -0.05(-0.25%) |
Apr 29, 2024 | 19.77 | 19.78 | 19.75 | 19.77 | 512,789 | +0.04(+0.20%) |
Apr 26, 2024 | 19.73 | 19.74 | 19.71 | 19.73 | 394,884 | +0.04(+0.20%) |
Apr 25, 2024 | 19.67 | 19.70 | 19.65 | 19.69 | 280,803 | -0.03(-0.15%) |
Apr 24, 2024 | 19.74 | 19.74 | 19.70 | 19.72 | 311,322 | -0.04(-0.20%) |
Apr 23, 2024 | 19.73 | 19.77 | 19.70 | 19.76 | 341,072 | +0.03(+0.15%) |
Apr 22, 2024 | 19.71 | 19.73 | 19.69 | 19.73 | 175,185 | +0.03(+0.14%) |
Apr 19, 2024 | 19.70 | 19.71 | 19.68 | 19.70 | 188,783 | +0.03(+0.15%) |
Apr 18, 2024 | 19.71 | 19.71 | 19.66 | 19.67 | 354,854 | -0.03(-0.15%) |
Apr 17, 2024 | 19.68 | 19.72 | 19.68 | 19.70 | 294,180 | +0.04(+0.20%) |
Apr 16, 2024 | 19.67 | 19.67 | 19.62 | 19.66 | 334,856 | -0.03(-0.15%) |
Apr 15, 2024 | 19.74 | 19.74 | 19.68 | 19.69 | 472,712 | -0.10(-0.50%) |
Apr 12, 2024 | 19.77 | 19.80 | 19.76 | 19.79 | 340,137 | +0.04(+0.20%) |
Apr 11, 2024 | 19.79 | 19.79 | 19.72 | 19.75 | 473,493 | +0.01(+0.05%) |
Apr 10, 2024 | 19.80 | 19.81 | 19.73 | 19.74 | 323,366 | -0.17(-0.85%) |
Apr 09, 2024 | 19.92 | 19.92 | 19.89 | 19.91 | 415,758 | +0.04(+0.20%) |
Apr 08, 2024 | 19.88 | 19.88 | 19.86 | 19.87 | 283,792 | -0.04(-0.20%) |
Apr 05, 2024 | 19.89 | 19.93 | 19.89 | 19.91 | 430,964 | -0.02(-0.10%) |
Apr 04, 2024 | 19.92 | 19.95 | 19.91 | 19.93 | 456,802 | +0.00(+0.00%) |
Apr 03, 2024 | 19.90 | 19.93 | 19.86 | 19.93 | 335,343 | +0.02(+0.10%) |
Apr 02, 2024 | 19.90 | 19.91 | 19.87 | 19.91 | 800,355 | +0.00(+0.00%) |
Apr 01, 2024 | 19.99 | 19.99 | 19.88 | 19.91 | 233,378 | -0.08(-0.40%) |
Mar 28, 2024 | 19.99 | 20.00 | 19.97 | 19.99 | 520,440 | -0.02(-0.10%) |
Mar 27, 2024 | 19.97 | 20.01 | 19.96 | 20.01 | 281,031 | +0.06(+0.30%) |
Mar 26, 2024 | 19.96 | 19.96 | 19.93 | 19.95 | 343,367 | -0.01(-0.05%) |
Mar 25, 2024 | 19.99 | 19.99 | 19.94 | 19.96 | 294,120 | -0.03(-0.15%) |
Mar 22, 2024 | 20.00 | 20.00 | 19.97 | 19.99 | 461,052 | +0.05(+0.25%) |
Mar 21, 2024 | 19.95 | 19.95 | 19.93 | 19.94 | 1,077,823 | +0.01(+0.05%) |
Mar 20, 2024 | 19.90 | 19.93 | 19.88 | 19.93 | 384,644 | +0.04(+0.20%) |
Mar 19, 2024 | 19.88 | 19.89 | 19.85 | 19.89 | 943,816 | +0.04(+0.20%) |
Mar 18, 2024 | 19.90 | 19.90 | 19.83 | 19.85 | 260,392 | -0.01(-0.03%) |
Mar 15, 2024 | 19.86 | 19.86 | 19.84 | 19.86 | 199,001 | -0.01(-0.05%) |
Mar 14, 2024 | 19.91 | 19.91 | 19.85 | 19.87 | 407,127 | -0.07(-0.37%) |
Mar 13, 2024 | 19.96 | 19.97 | 19.94 | 19.94 | 435,015 | -0.01(-0.07%) |
Mar 12, 2024 | 20.00 | 20.00 | 19.95 | 19.96 | 716,930 | -0.03(-0.15%) |
Mar 11, 2024 | 20.00 | 20.02 | 19.98 | 19.99 | 362,629 | -0.01(-0.05%) |
Mar 08, 2024 | 20.02 | 20.03 | 19.99 | 20.00 | 233,645 | +0.03(+0.15%) |
Mar 07, 2024 | 19.97 | 19.97 | 19.94 | 19.97 | 484,980 | +0.03(+0.17%) |
Mar 06, 2024 | 19.95 | 19.97 | 19.92 | 19.93 | 374,954 | +0.01(+0.07%) |
Mar 05, 2024 | 19.92 | 19.93 | 19.90 | 19.92 | 407,903 | +0.05(+0.25%) |
Mar 04, 2024 | 19.88 | 19.88 | 19.85 | 19.87 | 292,349 | -0.02(-0.10%) |