Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.33 | 20.42 | 20.32 | 20.42 | 82,367 | +0.13(+0.64%) |
May 30, 2024 | 20.35 | 20.35 | 20.25 | 20.29 | 88,494 | +0.06(+0.30%) |
May 29, 2024 | 20.25 | 20.26 | 20.17 | 20.23 | 106,233 | -0.03(-0.15%) |
May 28, 2024 | 20.47 | 20.49 | 20.24 | 20.26 | 142,814 | -0.16(-0.78%) |
May 24, 2024 | 20.39 | 20.44 | 20.34 | 20.42 | 101,716 | +0.02(+0.10%) |
May 23, 2024 | 20.49 | 20.51 | 20.37 | 20.40 | 74,799 | -0.09(-0.44%) |
May 22, 2024 | 20.55 | 20.61 | 20.49 | 20.49 | 123,768 | -0.11(-0.53%) |
May 21, 2024 | 20.60 | 20.65 | 20.60 | 20.60 | 87,101 | -0.02(-0.10%) |
May 20, 2024 | 20.67 | 20.69 | 20.59 | 20.62 | 80,949 | -0.05(-0.24%) |
May 17, 2024 | 20.71 | 20.74 | 20.61 | 20.67 | 106,802 | -0.01(-0.05%) |
May 16, 2024 | 20.70 | 20.71 | 20.65 | 20.68 | 134,436 | -0.04(-0.19%) |
May 15, 2024 | 20.65 | 20.73 | 20.64 | 20.72 | 107,312 | +0.10(+0.48%) |
May 14, 2024 | 20.68 | 20.68 | 20.57 | 20.62 | 114,817 | -0.00(-0.02%) |
May 13, 2024 | 20.69 | 20.69 | 20.59 | 20.63 | 79,114 | -0.04(-0.19%) |
May 10, 2024 | 20.64 | 20.69 | 20.60 | 20.67 | 92,360 | -0.02(-0.10%) |
May 09, 2024 | 20.74 | 20.81 | 20.68 | 20.69 | 138,836 | -0.08(-0.38%) |
May 08, 2024 | 20.73 | 20.84 | 20.71 | 20.77 | 88,319 | -0.03(-0.14%) |
May 07, 2024 | 20.76 | 20.85 | 20.70 | 20.80 | 133,591 | +0.14(+0.67%) |
May 06, 2024 | 20.53 | 20.69 | 20.52 | 20.66 | 149,765 | +0.16(+0.78%) |
May 03, 2024 | 20.56 | 20.62 | 20.47 | 20.50 | 254,754 | +0.01(+0.05%) |
May 02, 2024 | 20.50 | 20.52 | 20.43 | 20.49 | 111,431 | -0.01(-0.05%) |
May 01, 2024 | 20.44 | 20.54 | 20.43 | 20.50 | 94,956 | +0.11(+0.54%) |
Apr 30, 2024 | 20.44 | 20.45 | 20.38 | 20.39 | 83,560 | -0.10(-0.49%) |
Apr 29, 2024 | 20.45 | 20.55 | 20.43 | 20.49 | 113,775 | +0.04(+0.19%) |
Apr 26, 2024 | 20.36 | 20.48 | 20.32 | 20.45 | 158,770 | +0.09(+0.44%) |
Apr 25, 2024 | 20.43 | 20.43 | 20.31 | 20.36 | 72,810 | -0.16(-0.78%) |
Apr 24, 2024 | 20.55 | 20.55 | 20.50 | 20.52 | 99,204 | -0.06(-0.29%) |
Apr 23, 2024 | 20.31 | 20.62 | 20.30 | 20.58 | 217,473 | +0.25(+1.22%) |
Apr 22, 2024 | 20.32 | 20.38 | 20.29 | 20.33 | 147,653 | +0.01(+0.05%) |
Apr 19, 2024 | 20.31 | 20.39 | 20.30 | 20.32 | 139,808 | +0.00(+0.00%) |
Apr 18, 2024 | 20.39 | 20.44 | 20.30 | 20.32 | 180,676 | -0.07(-0.34%) |
Apr 17, 2024 | 20.33 | 20.40 | 20.32 | 20.39 | 108,593 | +0.09(+0.44%) |
Apr 16, 2024 | 20.22 | 20.32 | 20.17 | 20.30 | 99,088 | +0.05(+0.25%) |
Apr 15, 2024 | 20.38 | 20.38 | 20.21 | 20.25 | 148,111 | -0.18(-0.88%) |
Apr 12, 2024 | 20.42 | 20.51 | 20.41 | 20.43 | 111,664 | +0.01(+0.03%) |
Apr 11, 2024 | 20.42 | 20.50 | 20.40 | 20.42 | 169,826 | +0.00(+0.00%) |
Apr 10, 2024 | 20.59 | 20.59 | 20.39 | 20.42 | 177,103 | -0.25(-1.20%) |
Apr 09, 2024 | 20.62 | 20.70 | 20.62 | 20.67 | 173,436 | +0.02(+0.10%) |
Apr 08, 2024 | 20.61 | 20.66 | 20.61 | 20.65 | 185,165 | +0.05(+0.24%) |
Apr 05, 2024 | 20.59 | 20.66 | 20.56 | 20.60 | 154,303 | -0.02(-0.10%) |
Apr 04, 2024 | 20.76 | 20.81 | 20.58 | 20.62 | 157,934 | -0.06(-0.29%) |
Apr 03, 2024 | 20.60 | 20.78 | 20.60 | 20.68 | 160,418 | +0.04(+0.19%) |
Apr 02, 2024 | 20.64 | 20.71 | 20.60 | 20.64 | 142,182 | -0.08(-0.38%) |
Apr 01, 2024 | 20.82 | 20.90 | 20.69 | 20.72 | 141,220 | -0.20(-0.95%) |
Mar 28, 2024 | 20.81 | 20.92 | 20.80 | 20.92 | 176,823 | +0.09(+0.43%) |
Mar 27, 2024 | 20.82 | 20.89 | 20.80 | 20.83 | 143,352 | +0.01(+0.05%) |
Mar 26, 2024 | 20.83 | 20.86 | 20.81 | 20.82 | 67,948 | +0.02(+0.10%) |
Mar 25, 2024 | 20.86 | 20.87 | 20.77 | 20.80 | 89,603 | -0.06(-0.29%) |
Mar 22, 2024 | 20.90 | 20.98 | 20.86 | 20.86 | 107,163 | -0.01(-0.05%) |
Mar 21, 2024 | 20.91 | 20.96 | 20.86 | 20.87 | 95,384 | -0.03(-0.14%) |
Mar 20, 2024 | 20.86 | 20.92 | 20.84 | 20.90 | 111,558 | +0.01(+0.05%) |
Mar 19, 2024 | 20.88 | 20.92 | 20.87 | 20.89 | 64,968 | +0.01(+0.05%) |
Mar 18, 2024 | 20.77 | 20.89 | 20.77 | 20.88 | 78,880 | +0.11(+0.53%) |
Mar 15, 2024 | 20.79 | 20.80 | 20.70 | 20.77 | 74,138 | +0.04(+0.19%) |
Mar 14, 2024 | 20.88 | 20.89 | 20.72 | 20.73 | 64,635 | -0.18(-0.87%) |
Mar 13, 2024 | 20.88 | 20.94 | 20.83 | 20.91 | 169,970 | +0.08(+0.38%) |
Mar 12, 2024 | 20.94 | 20.94 | 20.79 | 20.83 | 141,708 | -0.11(-0.52%) |
Mar 11, 2024 | 20.78 | 20.97 | 20.77 | 20.94 | 346,485 | +0.14(+0.67%) |
Mar 08, 2024 | 20.88 | 20.88 | 20.74 | 20.80 | 171,424 | +0.00(+0.00%) |
Mar 07, 2024 | 20.89 | 20.90 | 20.79 | 20.80 | 110,185 | -0.02(-0.10%) |
Mar 06, 2024 | 20.81 | 20.87 | 20.80 | 20.82 | 132,961 | +0.03(+0.14%) |
Mar 05, 2024 | 20.75 | 20.86 | 20.75 | 20.79 | 114,828 | +0.09(+0.43%) |
Mar 04, 2024 | 20.83 | 20.83 | 20.69 | 20.70 | 139,774 | -0.15(-0.71%) |