Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.92 | 20.94 | 20.90 | 20.94 | 8,166 | +0.08(+0.37%) |
May 30, 2024 | 20.80 | 20.86 | 20.80 | 20.86 | 1,297 | +0.14(+0.68%) |
May 29, 2024 | 20.75 | 20.75 | 20.72 | 20.72 | 4,933 | -0.11(-0.51%) |
May 28, 2024 | 20.94 | 20.94 | 20.83 | 20.83 | 8,931 | -0.10(-0.48%) |
May 24, 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 970 | +0.02(+0.10%) |
May 23, 2024 | 20.88 | 20.91 | 20.88 | 20.91 | 3,849 | -0.08(-0.38%) |
May 22, 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 5,150 | -0.04(-0.19%) |
May 21, 2024 | 21.02 | 21.02 | 21.00 | 21.02 | 12,545 | +0.06(+0.28%) |
May 20, 2024 | 20.97 | 21.00 | 20.96 | 20.97 | 17,747 | -0.01(-0.05%) |
May 17, 2024 | 20.96 | 21.02 | 20.96 | 20.98 | 22,432 | -0.03(-0.14%) |
May 16, 2024 | 21.02 | 21.05 | 21.00 | 21.01 | 21,045 | -0.05(-0.24%) |
May 15, 2024 | 20.96 | 21.05 | 20.96 | 21.05 | 20,678 | +0.17(+0.81%) |
May 14, 2024 | 20.87 | 20.89 | 20.86 | 20.89 | 11,794 | +0.05(+0.24%) |
May 13, 2024 | 20.85 | 20.87 | 20.82 | 20.84 | 22,621 | +0.01(+0.05%) |
May 10, 2024 | 20.82 | 20.83 | 20.80 | 20.83 | 13,125 | -0.07(-0.33%) |
May 09, 2024 | 20.81 | 20.96 | 20.81 | 20.90 | 36,563 | +0.02(+0.10%) |
May 08, 2024 | 20.83 | 20.88 | 20.83 | 20.88 | 9,281 | -0.03(-0.14%) |
May 07, 2024 | 20.93 | 20.95 | 20.88 | 20.91 | 12,356 | +0.02(+0.10%) |
May 06, 2024 | 20.85 | 20.90 | 20.83 | 20.89 | 40,308 | +0.03(+0.14%) |
May 03, 2024 | 20.81 | 20.86 | 20.77 | 20.86 | 48,922 | +0.16(+0.77%) |
May 02, 2024 | 20.59 | 20.70 | 20.59 | 20.70 | 19,907 | +0.10(+0.48%) |
May 01, 2024 | 20.55 | 20.68 | 20.55 | 20.60 | 25,465 | +0.08(+0.39%) |
Apr 30, 2024 | 20.52 | 20.57 | 20.50 | 20.52 | 23,699 | -0.09(-0.43%) |
Apr 29, 2024 | 20.60 | 20.64 | 20.55 | 20.61 | 15,906 | +0.09(+0.44%) |
Apr 26, 2024 | 20.56 | 20.56 | 20.51 | 20.52 | 48,989 | +0.05(+0.25%) |
Apr 25, 2024 | 20.36 | 20.48 | 20.36 | 20.47 | 119,155 | -0.04(-0.21%) |
Apr 24, 2024 | 20.51 | 20.54 | 20.48 | 20.51 | 76,567 | -0.08(-0.39%) |
Apr 23, 2024 | 20.58 | 20.64 | 20.58 | 20.59 | 52,197 | +0.04(+0.19%) |
Apr 22, 2024 | 20.47 | 20.57 | 20.47 | 20.55 | 48,359 | +0.04(+0.22%) |
Apr 19, 2024 | 20.49 | 20.54 | 20.49 | 20.50 | 31,211 | +0.01(+0.07%) |
Apr 18, 2024 | 20.48 | 20.53 | 20.46 | 20.49 | 28,729 | -0.02(-0.11%) |
Apr 17, 2024 | 20.51 | 20.58 | 20.49 | 20.51 | 40,815 | +0.11(+0.56%) |
Apr 16, 2024 | 20.35 | 20.54 | 20.35 | 20.40 | 55,356 | -0.08(-0.39%) |
Apr 15, 2024 | 20.51 | 20.51 | 20.47 | 20.48 | 12,980 | -0.18(-0.88%) |
Apr 12, 2024 | 20.65 | 20.66 | 20.65 | 20.66 | 1,492 | +0.02(+0.09%) |
Apr 11, 2024 | 20.66 | 20.66 | 20.60 | 20.64 | 12,902 | -0.15(-0.71%) |
Apr 10, 2024 | 20.78 | 20.80 | 20.66 | 20.79 | 13,152 | -0.18(-0.85%) |
Apr 09, 2024 | 20.92 | 20.97 | 20.90 | 20.97 | 7,048 | +0.12(+0.57%) |
Apr 08, 2024 | 20.84 | 20.89 | 20.82 | 20.85 | 12,466 | +0.00(+0.00%) |
Apr 05, 2024 | 20.83 | 20.88 | 20.83 | 20.85 | 4,218 | -0.08(-0.39%) |
Apr 04, 2024 | 20.93 | 20.96 | 20.89 | 20.93 | 22,260 | +0.02(+0.11%) |
Apr 03, 2024 | 20.82 | 20.93 | 20.82 | 20.91 | 41,187 | +0.03(+0.14%) |
Apr 02, 2024 | 20.82 | 20.89 | 20.79 | 20.88 | 15,953 | -0.02(-0.09%) |
Apr 01, 2024 | 20.90 | 20.92 | 20.87 | 20.90 | 12,148 | -0.16(-0.75%) |
Mar 28, 2024 | 21.05 | 21.08 | 21.05 | 21.05 | 7,811 | -0.02(-0.09%) |
Mar 27, 2024 | 20.97 | 21.07 | 20.97 | 21.07 | 3,400 | +0.10(+0.47%) |
Mar 26, 2024 | 20.94 | 20.99 | 20.93 | 20.98 | 14,120 | +0.04(+0.19%) |
Mar 25, 2024 | 21.00 | 21.00 | 20.93 | 20.94 | 1,857 | -0.09(-0.45%) |
Mar 22, 2024 | 21.01 | 21.05 | 21.00 | 21.03 | 7,368 | +0.06(+0.28%) |
Mar 21, 2024 | 20.93 | 20.98 | 20.91 | 20.97 | 15,056 | +0.06(+0.29%) |
Mar 20, 2024 | 20.87 | 20.93 | 20.87 | 20.91 | 12,918 | +0.04(+0.18%) |
Mar 19, 2024 | 20.84 | 20.87 | 20.84 | 20.87 | 8,258 | +0.07(+0.33%) |
Mar 18, 2024 | 20.82 | 20.83 | 20.80 | 20.80 | 2,529 | -0.06(-0.27%) |
Mar 15, 2024 | 20.84 | 20.88 | 20.83 | 20.86 | 2,929 | -0.00(-0.00%) |
Mar 14, 2024 | 20.82 | 21.10 | 20.82 | 20.86 | 32,683 | -0.10(-0.50%) |
Mar 13, 2024 | 20.95 | 20.97 | 20.95 | 20.96 | 2,691 | -0.03(-0.16%) |
Mar 12, 2024 | 20.95 | 21.02 | 20.95 | 21.00 | 3,462 | -0.04(-0.21%) |
Mar 11, 2024 | 21.01 | 21.06 | 21.01 | 21.04 | 5,783 | -0.00(-0.02%) |
Mar 08, 2024 | 21.02 | 21.05 | 21.02 | 21.05 | 471 | +0.03(+0.15%) |
Mar 07, 2024 | 20.98 | 21.02 | 20.97 | 21.02 | 5,415 | +0.06(+0.26%) |
Mar 06, 2024 | 20.98 | 21.02 | 20.96 | 20.96 | 19,138 | +0.04(+0.20%) |
Mar 05, 2024 | 20.94 | 20.95 | 20.92 | 20.92 | 28,318 | +0.06(+0.29%) |
Mar 04, 2024 | 20.81 | 20.89 | 20.80 | 20.86 | 29,034 | -0.02(-0.10%) |