Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.06 | 20.06 | 20.04 | 20.05 | 34,143 | +0.00(+0.02%) |
May 30, 2024 | 20.06 | 20.06 | 20.04 | 20.05 | 44,966 | +0.02(+0.10%) |
May 29, 2024 | 20.07 | 20.07 | 20.03 | 20.03 | 45,086 | -0.02(-0.10%) |
May 28, 2024 | 20.06 | 20.06 | 20.03 | 20.05 | 66,067 | +0.00(+0.00%) |
May 24, 2024 | 20.05 | 20.05 | 20.02 | 20.05 | 58,882 | +0.00(+0.02%) |
May 23, 2024 | 20.04 | 20.07 | 20.03 | 20.05 | 35,150 | -0.01(-0.07%) |
May 22, 2024 | 20.07 | 20.07 | 20.04 | 20.06 | 42,730 | +0.00(+0.00%) |
May 21, 2024 | 20.03 | 20.06 | 20.03 | 20.06 | 50,464 | +0.01(+0.03%) |
May 20, 2024 | 20.04 | 20.06 | 20.02 | 20.05 | 73,804 | +0.03(+0.15%) |
May 17, 2024 | 20.03 | 20.05 | 20.02 | 20.02 | 36,497 | -0.02(-0.10%) |
May 16, 2024 | 20.03 | 20.05 | 20.02 | 20.04 | 53,877 | +0.01(+0.05%) |
May 15, 2024 | 20.04 | 20.04 | 20.01 | 20.03 | 56,361 | +0.00(+0.00%) |
May 14, 2024 | 20.02 | 20.03 | 20.01 | 20.03 | 109,273 | -0.01(-0.05%) |
May 13, 2024 | 20.08 | 20.08 | 20.01 | 20.04 | 82,884 | +0.01(+0.05%) |
May 10, 2024 | 20.04 | 20.04 | 20.01 | 20.03 | 36,473 | -0.01(-0.05%) |
May 09, 2024 | 20.03 | 20.04 | 20.02 | 20.04 | 54,804 | +0.01(+0.05%) |
May 08, 2024 | 20.03 | 20.03 | 20.01 | 20.03 | 123,380 | +0.00(+0.00%) |
May 07, 2024 | 20.00 | 20.03 | 19.99 | 20.03 | 43,655 | +0.03(+0.17%) |
May 06, 2024 | 19.99 | 20.01 | 19.99 | 20.00 | 76,223 | -0.02(-0.07%) |
May 03, 2024 | 19.99 | 20.01 | 19.98 | 20.01 | 85,966 | +0.04(+0.20%) |
May 02, 2024 | 19.96 | 20.00 | 19.96 | 19.97 | 117,185 | +0.00(+0.00%) |
May 01, 2024 | 20.01 | 20.01 | 19.97 | 19.97 | 45,982 | +0.00(+0.00%) |
Apr 30, 2024 | 20.01 | 20.01 | 19.96 | 19.97 | 100,482 | -0.02(-0.10%) |
Apr 29, 2024 | 20.00 | 20.00 | 19.97 | 19.99 | 43,184 | +0.00(+0.00%) |
Apr 26, 2024 | 19.99 | 19.99 | 19.97 | 19.99 | 42,805 | +0.01(+0.05%) |
Apr 25, 2024 | 19.97 | 19.98 | 19.96 | 19.98 | 87,572 | +0.01(+0.05%) |
Apr 24, 2024 | 19.98 | 19.99 | 19.96 | 19.97 | 36,047 | -0.01(-0.05%) |
Apr 23, 2024 | 19.97 | 19.98 | 19.95 | 19.98 | 96,552 | +0.02(+0.08%) |
Apr 22, 2024 | 19.99 | 19.99 | 19.96 | 19.97 | 34,143 | +0.01(+0.03%) |
Apr 19, 2024 | 19.98 | 19.98 | 19.95 | 19.96 | 86,106 | -0.01(-0.04%) |
Apr 18, 2024 | 19.99 | 19.99 | 19.96 | 19.97 | 58,529 | -0.01(-0.05%) |
Apr 17, 2024 | 19.97 | 19.98 | 19.96 | 19.98 | 42,250 | +0.00(+0.00%) |
Apr 16, 2024 | 19.99 | 19.99 | 19.96 | 19.98 | 216,534 | +0.01(+0.05%) |
Apr 15, 2024 | 19.97 | 19.97 | 19.96 | 19.97 | 44,241 | +0.00(+0.00%) |
Apr 12, 2024 | 19.97 | 19.97 | 19.96 | 19.97 | 42,348 | +0.01(+0.07%) |
Apr 11, 2024 | 19.96 | 19.96 | 19.94 | 19.95 | 44,200 | +0.00(+0.03%) |
Apr 10, 2024 | 19.95 | 19.95 | 19.93 | 19.95 | 51,469 | +0.00(+0.00%) |
Apr 09, 2024 | 19.95 | 19.96 | 19.92 | 19.95 | 43,854 | +0.02(+0.10%) |
Apr 08, 2024 | 19.95 | 19.96 | 19.93 | 19.93 | 54,922 | -0.00(-0.03%) |
Apr 05, 2024 | 19.96 | 19.96 | 19.93 | 19.93 | 54,353 | -0.02(-0.10%) |
Apr 04, 2024 | 19.95 | 19.97 | 19.94 | 19.95 | 52,823 | +0.01(+0.08%) |
Apr 03, 2024 | 19.95 | 19.95 | 19.92 | 19.94 | 83,868 | +0.00(+0.00%) |
Apr 02, 2024 | 19.95 | 19.95 | 19.93 | 19.94 | 37,739 | -0.00(-0.00%) |
Apr 01, 2024 | 19.95 | 19.96 | 19.93 | 19.94 | 76,168 | -0.00(-0.03%) |
Mar 28, 2024 | 19.96 | 19.96 | 19.91 | 19.94 | 88,747 | -0.00(-0.03%) |
Mar 27, 2024 | 19.94 | 19.95 | 19.94 | 19.95 | 49,791 | +0.02(+0.09%) |
Mar 26, 2024 | 19.95 | 19.96 | 19.93 | 19.93 | 46,771 | -0.02(-0.08%) |
Mar 25, 2024 | 19.96 | 19.96 | 19.94 | 19.95 | 35,955 | -0.00(-0.01%) |
Mar 22, 2024 | 19.96 | 19.96 | 19.94 | 19.95 | 10,273 | -0.00(-0.00%) |
Mar 21, 2024 | 19.95 | 19.97 | 19.95 | 19.95 | 26,370 | -0.02(-0.12%) |
Mar 20, 2024 | 19.95 | 19.97 | 19.94 | 19.97 | 349,114 | +0.02(+0.11%) |
Mar 19, 2024 | 19.96 | 19.97 | 19.94 | 19.95 | 55,729 | -0.03(-0.16%) |
Mar 18, 2024 | 19.99 | 19.99 | 19.95 | 19.98 | 39,136 | +0.02(+0.12%) |
Mar 15, 2024 | 19.94 | 19.96 | 19.94 | 19.96 | 38,771 | -0.01(-0.05%) |
Mar 14, 2024 | 19.95 | 19.97 | 19.94 | 19.97 | 34,452 | +0.00(+0.03%) |
Mar 13, 2024 | 19.96 | 19.97 | 19.95 | 19.96 | 43,992 | -0.00(-0.00%) |
Mar 12, 2024 | 19.95 | 19.96 | 19.95 | 19.96 | 27,144 | +0.01(+0.03%) |
Mar 11, 2024 | 19.96 | 19.97 | 19.95 | 19.96 | 28,143 | -0.01(-0.07%) |
Mar 08, 2024 | 19.95 | 19.97 | 19.95 | 19.97 | 37,493 | +0.00(+0.00%) |
Mar 07, 2024 | 19.96 | 19.97 | 19.94 | 19.97 | 27,805 | +0.02(+0.12%) |
Mar 06, 2024 | 19.95 | 19.95 | 19.94 | 19.95 | 20,843 | +0.00(+0.02%) |
Mar 05, 2024 | 19.93 | 19.97 | 19.93 | 19.94 | 87,293 | +0.00(+0.00%) |
Mar 04, 2024 | 19.95 | 19.95 | 19.92 | 19.94 | 134,634 | +0.04(+0.20%) |