Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 19.63 | 19.64 | 19.61 | 19.62 | 8,499 | -0.01(-0.05%) |
Jun 07, 2024 | 19.67 | 19.67 | 19.62 | 19.63 | 15,591 | -0.05(-0.25%) |
Jun 06, 2024 | 19.68 | 19.68 | 19.66 | 19.68 | 11,640 | -0.02(-0.10%) |
Jun 05, 2024 | 19.68 | 19.70 | 19.61 | 19.70 | 22,809 | +0.02(+0.10%) |
Jun 04, 2024 | 19.68 | 19.69 | 19.65 | 19.68 | 15,384 | +0.01(+0.05%) |
Jun 03, 2024 | 19.65 | 19.67 | 19.63 | 19.67 | 18,579 | +0.02(+0.10%) |
May 31, 2024 | 19.60 | 19.65 | 19.59 | 19.65 | 24,917 | +0.05(+0.26%) |
May 30, 2024 | 19.59 | 19.61 | 19.56 | 19.60 | 9,476 | +0.04(+0.20%) |
May 29, 2024 | 19.58 | 19.58 | 19.54 | 19.56 | 10,149 | -0.03(-0.15%) |
May 28, 2024 | 19.61 | 19.63 | 19.57 | 19.59 | 28,026 | -0.06(-0.31%) |
May 24, 2024 | 19.59 | 19.65 | 19.57 | 19.65 | 16,060 | +0.11(+0.56%) |
May 23, 2024 | 19.64 | 19.64 | 19.54 | 19.54 | 27,295 | -0.11(-0.56%) |
May 22, 2024 | 19.65 | 19.65 | 19.58 | 19.65 | 35,350 | +0.02(+0.10%) |
May 21, 2024 | 19.60 | 19.65 | 19.60 | 19.63 | 14,739 | +0.04(+0.21%) |
May 20, 2024 | 19.54 | 19.61 | 19.54 | 19.59 | 42,022 | +0.05(+0.25%) |
May 17, 2024 | 19.58 | 19.61 | 19.54 | 19.54 | 11,143 | +0.01(+0.05%) |
May 16, 2024 | 19.58 | 19.61 | 19.53 | 19.53 | 24,223 | -0.05(-0.25%) |
May 15, 2024 | 19.55 | 19.60 | 19.53 | 19.58 | 25,923 | +0.05(+0.25%) |
May 14, 2024 | 19.47 | 19.54 | 19.47 | 19.53 | 34,584 | +0.08(+0.39%) |
May 13, 2024 | 19.45 | 19.53 | 19.44 | 19.46 | 26,635 | +0.03(+0.17%) |
May 10, 2024 | 19.46 | 19.53 | 19.40 | 19.42 | 128,449 | +0.00(+0.00%) |
May 09, 2024 | 19.43 | 19.53 | 19.42 | 19.42 | 21,902 | -0.02(-0.10%) |
May 08, 2024 | 19.39 | 19.45 | 19.39 | 19.44 | 46,157 | +0.00(+0.00%) |
May 07, 2024 | 19.43 | 19.57 | 19.42 | 19.44 | 60,025 | +0.02(+0.10%) |
May 06, 2024 | 19.41 | 19.55 | 19.38 | 19.42 | 54,447 | +0.02(+0.09%) |
May 03, 2024 | 19.39 | 19.52 | 19.37 | 19.41 | 29,462 | +0.07(+0.38%) |
May 02, 2024 | 19.31 | 19.38 | 19.25 | 19.33 | 255,903 | +0.06(+0.31%) |
May 01, 2024 | 19.33 | 19.34 | 19.19 | 19.27 | 26,750 | +0.05(+0.26%) |
Apr 30, 2024 | 19.31 | 19.36 | 19.22 | 19.22 | 16,207 | -0.13(-0.67%) |
Apr 29, 2024 | 19.38 | 19.42 | 19.28 | 19.35 | 35,264 | +0.03(+0.15%) |
Apr 26, 2024 | 19.30 | 19.35 | 19.26 | 19.32 | 64,486 | +0.12(+0.62%) |
Apr 25, 2024 | 19.25 | 19.31 | 19.20 | 19.20 | 13,319 | -0.05(-0.26%) |
Apr 24, 2024 | 19.34 | 19.43 | 19.24 | 19.25 | 21,088 | -0.10(-0.51%) |
Apr 23, 2024 | 19.26 | 19.36 | 19.22 | 19.35 | 14,402 | +0.08(+0.41%) |
Apr 22, 2024 | 19.41 | 19.41 | 19.19 | 19.27 | 37,924 | -0.00(-0.01%) |
Apr 19, 2024 | 19.27 | 19.28 | 19.17 | 19.28 | 10,367 | +0.11(+0.57%) |
Apr 18, 2024 | 19.26 | 19.29 | 19.17 | 19.17 | 73,924 | -0.13(-0.66%) |
Apr 17, 2024 | 19.21 | 19.30 | 19.18 | 19.30 | 10,074 | +0.08(+0.41%) |
Apr 16, 2024 | 19.23 | 19.30 | 19.16 | 19.22 | 27,002 | +0.02(+0.10%) |
Apr 15, 2024 | 19.34 | 19.34 | 19.19 | 19.20 | 18,800 | -0.16(-0.82%) |
Apr 12, 2024 | 19.32 | 19.44 | 19.30 | 19.35 | 26,347 | +0.03(+0.15%) |
Apr 11, 2024 | 19.41 | 19.52 | 19.32 | 19.32 | 44,180 | -0.10(-0.53%) |
Apr 10, 2024 | 19.47 | 19.51 | 19.36 | 19.43 | 19,801 | -0.10(-0.54%) |
Apr 09, 2024 | 19.49 | 19.54 | 19.41 | 19.53 | 15,275 | +0.08(+0.41%) |
Apr 08, 2024 | 19.45 | 19.50 | 19.43 | 19.45 | 28,151 | -0.03(-0.15%) |
Apr 05, 2024 | 19.45 | 19.49 | 19.43 | 19.48 | 26,123 | -0.02(-0.10%) |
Apr 04, 2024 | 19.50 | 19.52 | 19.43 | 19.50 | 17,084 | +0.01(+0.05%) |
Apr 03, 2024 | 19.45 | 19.51 | 19.40 | 19.49 | 15,138 | +0.03(+0.15%) |
Apr 02, 2024 | 19.41 | 19.47 | 19.41 | 19.46 | 13,383 | +0.01(+0.05%) |