Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 20.04 | 20.04 | 20.00 | 20.02 | 83,061 | +0.04(+0.18%) |
May 20, 2024 | 20.00 | 20.00 | 19.96 | 19.98 | 52,214 | -0.02(-0.09%) |
May 17, 2024 | 20.03 | 20.03 | 19.99 | 20.00 | 107,505 | -0.03(-0.17%) |
May 16, 2024 | 20.06 | 20.06 | 20.02 | 20.03 | 65,192 | -0.02(-0.12%) |
May 15, 2024 | 20.04 | 20.07 | 20.00 | 20.06 | 90,173 | +0.15(+0.75%) |
May 14, 2024 | 19.92 | 19.93 | 19.88 | 19.91 | 105,444 | +0.04(+0.23%) |
May 13, 2024 | 19.91 | 19.91 | 19.86 | 19.86 | 111,770 | +0.02(+0.10%) |
May 10, 2024 | 19.83 | 19.87 | 19.81 | 19.84 | 155,100 | -0.05(-0.25%) |
May 09, 2024 | 19.92 | 19.92 | 19.83 | 19.89 | 94,251 | +0.02(+0.12%) |
May 08, 2024 | 19.90 | 19.90 | 19.86 | 19.87 | 80,862 | -0.06(-0.30%) |
May 07, 2024 | 19.96 | 19.99 | 19.91 | 19.93 | 93,828 | +0.02(+0.10%) |
May 06, 2024 | 19.87 | 19.93 | 19.86 | 19.91 | 79,329 | +0.04(+0.20%) |
May 03, 2024 | 19.88 | 19.89 | 19.81 | 19.87 | 56,169 | +0.13(+0.66%) |
May 02, 2024 | 19.67 | 19.75 | 19.62 | 19.74 | 232,950 | +0.11(+0.58%) |
May 01, 2024 | 19.66 | 19.70 | 19.58 | 19.62 | 97,545 | +0.06(+0.32%) |
Apr 30, 2024 | 19.65 | 19.65 | 19.56 | 19.56 | 131,270 | -0.09(-0.47%) |
Apr 29, 2024 | 19.60 | 19.68 | 19.60 | 19.65 | 103,303 | +0.07(+0.38%) |
Apr 26, 2024 | 19.61 | 19.61 | 19.57 | 19.58 | 49,973 | +0.05(+0.23%) |
Apr 25, 2024 | 19.50 | 19.55 | 19.45 | 19.53 | 391,915 | -0.04(-0.23%) |
Apr 24, 2024 | 19.64 | 19.64 | 19.55 | 19.58 | 66,534 | -0.07(-0.38%) |
Apr 23, 2024 | 19.63 | 19.71 | 19.59 | 19.65 | 136,341 | +0.04(+0.21%) |
Apr 22, 2024 | 19.55 | 19.62 | 19.55 | 19.61 | 75,358 | +0.05(+0.28%) |
Apr 19, 2024 | 19.62 | 19.62 | 19.55 | 19.56 | 91,637 | +0.02(+0.10%) |
Apr 18, 2024 | 19.61 | 19.61 | 19.51 | 19.54 | 84,129 | -0.06(-0.33%) |
Apr 17, 2024 | 19.60 | 19.65 | 19.53 | 19.60 | 106,685 | +0.11(+0.58%) |
Apr 16, 2024 | 19.52 | 19.52 | 19.45 | 19.49 | 69,817 | -0.06(-0.30%) |
Apr 15, 2024 | 19.64 | 19.64 | 19.53 | 19.55 | 64,207 | -0.17(-0.88%) |
Apr 12, 2024 | 19.76 | 19.83 | 19.71 | 19.72 | 57,317 | +0.04(+0.20%) |
Apr 11, 2024 | 19.80 | 19.80 | 19.65 | 19.68 | 73,388 | -0.03(-0.15%) |
Apr 10, 2024 | 19.84 | 19.84 | 19.68 | 19.71 | 66,629 | -0.23(-1.17%) |
Apr 09, 2024 | 19.88 | 19.97 | 19.88 | 19.95 | 85,434 | +0.07(+0.36%) |
Apr 08, 2024 | 19.91 | 19.91 | 19.86 | 19.87 | 72,907 | -0.03(-0.13%) |
Apr 05, 2024 | 19.93 | 19.94 | 19.89 | 19.90 | 95,252 | -0.06(-0.30%) |
Apr 04, 2024 | 20.00 | 20.00 | 19.90 | 19.96 | 78,128 | +0.02(+0.10%) |
Apr 03, 2024 | 19.89 | 20.20 | 19.83 | 19.94 | 142,334 | +0.02(+0.10%) |
Apr 02, 2024 | 19.89 | 19.93 | 19.84 | 19.92 | 106,753 | -0.02(-0.10%) |
Apr 01, 2024 | 20.07 | 20.07 | 19.93 | 19.94 | 137,153 | -0.14(-0.69%) |
Mar 28, 2024 | 20.07 | 20.31 | 20.06 | 20.08 | 91,369 | -0.04(-0.20%) |
Mar 27, 2024 | 20.03 | 20.12 | 19.99 | 20.12 | 80,977 | +0.11(+0.57%) |
Mar 26, 2024 | 20.01 | 20.03 | 19.98 | 20.00 | 97,979 | -0.01(-0.03%) |
Mar 25, 2024 | 20.06 | 20.06 | 20.00 | 20.01 | 298,632 | -0.07(-0.35%) |
Mar 22, 2024 | 20.12 | 20.12 | 20.04 | 20.08 | 98,622 | +0.08(+0.40%) |
Mar 21, 2024 | 20.04 | 20.12 | 19.97 | 20.00 | 100,038 | +0.03(+0.15%) |
Mar 20, 2024 | 19.98 | 20.01 | 19.91 | 19.97 | 167,728 | +0.06(+0.30%) |
Mar 19, 2024 | 19.92 | 20.25 | 19.90 | 19.91 | 1,271,140 | +0.02(+0.10%) |
Mar 18, 2024 | 19.95 | 19.95 | 19.87 | 19.89 | 77,543 | -0.03(-0.13%) |
Mar 15, 2024 | 19.90 | 19.93 | 19.89 | 19.92 | 127,528 | +0.03(+0.13%) |
Mar 14, 2024 | 19.93 | 19.95 | 19.89 | 19.89 | 98,820 | -0.14(-0.69%) |
Mar 13, 2024 | 20.04 | 20.15 | 20.03 | 20.03 | 92,668 | -0.03(-0.15%) |
Mar 12, 2024 | 20.10 | 20.10 | 20.05 | 20.06 | 87,304 | -0.06(-0.32%) |
Mar 11, 2024 | 20.19 | 20.19 | 20.08 | 20.12 | 81,132 | +0.02(+0.12%) |
Mar 08, 2024 | 20.13 | 20.13 | 20.09 | 20.10 | 53,453 | +0.02(+0.10%) |
Mar 07, 2024 | 20.09 | 20.09 | 20.02 | 20.08 | 82,960 | +0.05(+0.27%) |
Mar 06, 2024 | 20.06 | 20.08 | 20.00 | 20.03 | 151,698 | +0.06(+0.28%) |
Mar 05, 2024 | 19.97 | 20.07 | 19.94 | 19.97 | 259,677 | +0.07(+0.34%) |
Mar 04, 2024 | 19.90 | 19.92 | 19.85 | 19.90 | 169,345 | -0.03(-0.15%) |