Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.66 | 19.68 | 19.60 | 19.66 | 6,991 | +0.03(+0.16%) |
May 30, 2024 | 19.53 | 19.64 | 19.52 | 19.62 | 7,012 | +0.09(+0.46%) |
May 29, 2024 | 19.50 | 19.55 | 19.47 | 19.53 | 4,485 | -0.09(-0.46%) |
May 28, 2024 | 19.77 | 19.77 | 19.62 | 19.62 | 6,979 | -0.17(-0.88%) |
May 24, 2024 | 19.67 | 19.80 | 19.67 | 19.80 | 2,554 | +0.03(+0.16%) |
May 23, 2024 | 19.80 | 19.80 | 19.72 | 19.77 | 10,461 | -0.07(-0.36%) |
May 22, 2024 | 19.81 | 19.86 | 19.79 | 19.84 | 3,420 | +0.03(+0.18%) |
May 21, 2024 | 19.79 | 19.81 | 19.77 | 19.81 | 2,746 | -0.01(-0.07%) |
May 20, 2024 | 19.84 | 19.84 | 19.66 | 19.82 | 8,620 | -0.03(-0.16%) |
May 17, 2024 | 19.82 | 19.88 | 19.81 | 19.85 | 7,303 | -0.03(-0.16%) |
May 16, 2024 | 19.95 | 19.95 | 19.85 | 19.88 | 2,859 | -0.00(-0.02%) |
May 15, 2024 | 19.89 | 19.95 | 19.84 | 19.89 | 3,409 | +0.12(+0.61%) |
May 14, 2024 | 19.80 | 19.80 | 19.72 | 19.77 | 4,974 | +0.02(+0.10%) |
May 13, 2024 | 19.70 | 19.78 | 19.70 | 19.75 | 6,910 | +0.08(+0.43%) |
May 10, 2024 | 19.71 | 19.71 | 19.62 | 19.66 | 8,733 | -0.05(-0.25%) |
May 09, 2024 | 19.71 | 19.76 | 19.61 | 19.71 | 208,665 | +0.00(+0.00%) |
May 08, 2024 | 19.67 | 19.78 | 19.67 | 19.71 | 159,092 | -0.11(-0.58%) |
May 07, 2024 | 19.80 | 19.82 | 19.77 | 19.82 | 2,912 | +0.08(+0.41%) |
May 06, 2024 | 19.68 | 19.74 | 19.66 | 19.74 | 270,924 | +0.03(+0.17%) |
May 03, 2024 | 19.72 | 19.73 | 19.65 | 19.71 | 3,813 | +0.10(+0.48%) |
May 02, 2024 | 19.56 | 19.65 | 19.56 | 19.61 | 4,065 | +0.06(+0.33%) |
May 01, 2024 | 19.55 | 19.64 | 19.52 | 19.55 | 3,147 | +0.07(+0.36%) |
Apr 30, 2024 | 19.55 | 19.61 | 19.48 | 19.48 | 12,927 | -0.14(-0.71%) |
Apr 29, 2024 | 19.58 | 19.64 | 19.58 | 19.62 | 8,143 | +0.08(+0.40%) |
Apr 26, 2024 | 19.51 | 19.57 | 19.51 | 19.54 | 3,995 | -0.01(-0.07%) |
Apr 25, 2024 | 19.56 | 19.58 | 19.51 | 19.55 | 6,604 | -0.02(-0.08%) |
Apr 24, 2024 | 19.59 | 19.59 | 19.54 | 19.57 | 5,333 | -0.08(-0.41%) |
Apr 23, 2024 | 19.66 | 19.68 | 19.62 | 19.65 | 4,070 | +0.07(+0.36%) |
Apr 22, 2024 | 19.64 | 19.68 | 19.58 | 19.58 | 10,095 | -0.08(-0.41%) |
Apr 19, 2024 | 19.71 | 19.71 | 19.62 | 19.66 | 447,734 | +0.01(+0.05%) |
Apr 18, 2024 | 19.64 | 19.66 | 19.59 | 19.65 | 4,245 | -0.07(-0.36%) |
Apr 17, 2024 | 19.74 | 19.74 | 19.62 | 19.72 | 12,143 | +0.04(+0.20%) |
Apr 16, 2024 | 19.64 | 19.68 | 19.57 | 19.68 | 16,822 | -0.01(-0.04%) |
Apr 15, 2024 | 19.62 | 19.70 | 19.61 | 19.69 | 7,560 | -0.18(-0.91%) |
Apr 12, 2024 | 19.88 | 19.93 | 19.84 | 19.87 | 3,582 | +0.13(+0.65%) |
Apr 11, 2024 | 19.80 | 19.82 | 19.70 | 19.74 | 12,548 | -0.02(-0.10%) |
Apr 10, 2024 | 19.88 | 19.88 | 19.76 | 19.76 | 10,836 | -0.23(-1.15%) |
Apr 09, 2024 | 20.06 | 20.06 | 19.99 | 19.99 | 1,849,865 | +0.06(+0.30%) |
Apr 08, 2024 | 19.89 | 19.96 | 19.89 | 19.93 | 25,277 | +0.03(+0.15%) |
Apr 05, 2024 | 19.98 | 20.00 | 19.90 | 19.90 | 2,365 | -0.21(-1.04%) |
Apr 04, 2024 | 20.00 | 20.11 | 20.00 | 20.11 | 2,131 | +0.12(+0.60%) |
Apr 03, 2024 | 19.89 | 19.99 | 19.89 | 19.99 | 2,941 | -0.07(-0.35%) |
Apr 02, 2024 | 20.03 | 20.09 | 19.99 | 20.06 | 6,497 | -0.03(-0.13%) |