Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.85 | 19.87 | 19.83 | 19.87 | 231,083 | +0.02(+0.10%) |
May 23, 2024 | 19.90 | 19.90 | 19.83 | 19.85 | 218,185 | -0.04(-0.20%) |
May 22, 2024 | 19.89 | 19.91 | 19.88 | 19.89 | 332,160 | -0.03(-0.15%) |
May 21, 2024 | 19.90 | 19.93 | 19.90 | 19.92 | 734,836 | +0.02(+0.10%) |
May 20, 2024 | 19.90 | 19.91 | 19.88 | 19.90 | 200,694 | -0.00(-0.01%) |
May 17, 2024 | 19.92 | 19.92 | 19.89 | 19.90 | 243,337 | -0.02(-0.10%) |
May 16, 2024 | 19.94 | 19.94 | 19.91 | 19.92 | 314,987 | -0.02(-0.12%) |
May 15, 2024 | 19.94 | 19.95 | 19.91 | 19.95 | 259,711 | +0.08(+0.43%) |
May 14, 2024 | 19.85 | 19.87 | 19.84 | 19.86 | 198,657 | +0.03(+0.15%) |
May 13, 2024 | 19.85 | 19.86 | 19.82 | 19.83 | 241,790 | +0.00(+0.00%) |
May 10, 2024 | 19.84 | 19.85 | 19.82 | 19.83 | 225,572 | -0.03(-0.15%) |
May 09, 2024 | 19.85 | 19.87 | 19.84 | 19.86 | 321,137 | +0.00(+0.00%) |
May 08, 2024 | 19.85 | 19.86 | 19.83 | 19.86 | 242,096 | +0.01(+0.05%) |
May 07, 2024 | 19.87 | 19.90 | 19.85 | 19.85 | 359,449 | -0.01(-0.05%) |
May 06, 2024 | 19.86 | 19.87 | 19.84 | 19.86 | 609,957 | +0.01(+0.05%) |
May 03, 2024 | 19.86 | 19.86 | 19.81 | 19.85 | 275,057 | +0.08(+0.40%) |
May 02, 2024 | 19.71 | 19.77 | 19.69 | 19.77 | 780,116 | +0.07(+0.35%) |
May 01, 2024 | 19.67 | 19.73 | 19.64 | 19.70 | 1,283,570 | +0.06(+0.30%) |
Apr 30, 2024 | 19.65 | 19.67 | 19.63 | 19.64 | 304,415 | -0.05(-0.25%) |
Apr 29, 2024 | 19.69 | 19.70 | 19.67 | 19.69 | 514,809 | +0.04(+0.20%) |
Apr 26, 2024 | 19.65 | 19.66 | 19.64 | 19.65 | 396,440 | +0.04(+0.20%) |
Apr 25, 2024 | 19.59 | 19.62 | 19.57 | 19.61 | 281,909 | -0.03(-0.15%) |
Apr 24, 2024 | 19.66 | 19.66 | 19.62 | 19.64 | 312,548 | -0.04(-0.20%) |
Apr 23, 2024 | 19.65 | 19.70 | 19.62 | 19.68 | 342,416 | +0.03(+0.15%) |
Apr 22, 2024 | 19.63 | 19.65 | 19.61 | 19.65 | 175,875 | +0.03(+0.14%) |
Apr 19, 2024 | 19.63 | 19.63 | 19.60 | 19.63 | 189,527 | +0.03(+0.15%) |
Apr 18, 2024 | 19.64 | 19.64 | 19.59 | 19.60 | 356,253 | -0.03(-0.15%) |
Apr 17, 2024 | 19.61 | 19.65 | 19.61 | 19.63 | 295,339 | +0.04(+0.20%) |
Apr 16, 2024 | 19.60 | 19.60 | 19.55 | 19.59 | 336,175 | -0.03(-0.15%) |
Apr 15, 2024 | 19.67 | 19.67 | 19.60 | 19.62 | 474,575 | -0.10(-0.50%) |
Apr 12, 2024 | 19.70 | 19.73 | 19.69 | 19.72 | 341,478 | +0.04(+0.20%) |
Apr 11, 2024 | 19.72 | 19.72 | 19.65 | 19.68 | 475,359 | +0.01(+0.05%) |
Apr 10, 2024 | 19.73 | 19.73 | 19.66 | 19.67 | 324,640 | -0.17(-0.85%) |
Apr 09, 2024 | 19.84 | 19.84 | 19.81 | 19.83 | 417,396 | +0.04(+0.20%) |
Apr 08, 2024 | 19.80 | 19.80 | 19.78 | 19.79 | 284,910 | -0.04(-0.20%) |
Apr 05, 2024 | 19.81 | 19.85 | 19.81 | 19.83 | 432,662 | -0.02(-0.10%) |
Apr 04, 2024 | 19.84 | 19.87 | 19.83 | 19.85 | 458,602 | +0.00(+0.00%) |
Apr 03, 2024 | 19.82 | 19.85 | 19.78 | 19.85 | 336,665 | +0.02(+0.10%) |
Apr 02, 2024 | 19.82 | 19.83 | 19.79 | 19.83 | 803,509 | +0.00(+0.00%) |
Apr 01, 2024 | 19.91 | 19.91 | 19.80 | 19.83 | 234,297 | -0.08(-0.40%) |
Mar 28, 2024 | 19.91 | 19.92 | 19.89 | 19.91 | 522,492 | -0.02(-0.10%) |
Mar 27, 2024 | 19.89 | 19.93 | 19.88 | 19.93 | 282,139 | +0.06(+0.30%) |
Mar 26, 2024 | 19.88 | 19.88 | 19.85 | 19.87 | 344,720 | -0.01(-0.05%) |
Mar 25, 2024 | 19.91 | 19.91 | 19.86 | 19.88 | 295,279 | -0.03(-0.15%) |
Mar 22, 2024 | 19.92 | 19.92 | 19.89 | 19.91 | 462,869 | +0.05(+0.25%) |
Mar 21, 2024 | 19.87 | 19.87 | 19.85 | 19.86 | 1,082,070 | +0.01(+0.05%) |
Mar 20, 2024 | 19.82 | 19.85 | 19.80 | 19.85 | 386,160 | +0.04(+0.20%) |
Mar 19, 2024 | 19.80 | 19.81 | 19.77 | 19.81 | 947,536 | +0.04(+0.20%) |
Mar 18, 2024 | 19.82 | 19.82 | 19.75 | 19.77 | 261,418 | -0.01(-0.03%) |
Mar 15, 2024 | 19.78 | 19.78 | 19.76 | 19.78 | 199,786 | -0.01(-0.05%) |
Mar 14, 2024 | 19.83 | 19.83 | 19.77 | 19.79 | 408,731 | -0.07(-0.37%) |
Mar 13, 2024 | 19.88 | 19.89 | 19.86 | 19.87 | 436,730 | -0.01(-0.07%) |
Mar 12, 2024 | 19.92 | 19.92 | 19.87 | 19.88 | 719,755 | -0.03(-0.15%) |
Mar 11, 2024 | 19.92 | 19.94 | 19.90 | 19.91 | 364,058 | -0.01(-0.05%) |
Mar 08, 2024 | 19.94 | 19.95 | 19.91 | 19.92 | 234,566 | +0.03(+0.15%) |
Mar 07, 2024 | 19.89 | 19.89 | 19.86 | 19.89 | 486,891 | +0.03(+0.17%) |
Mar 06, 2024 | 19.87 | 19.89 | 19.84 | 19.86 | 376,431 | +0.01(+0.08%) |
Mar 05, 2024 | 19.84 | 19.86 | 19.82 | 19.84 | 409,510 | +0.05(+0.25%) |
Mar 04, 2024 | 19.80 | 19.80 | 19.77 | 19.79 | 293,501 | -0.02(-0.10%) |