Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.76 | 19.82 | 19.76 | 19.81 | 5,652 | +0.09(+0.46%) |
May 30, 2024 | 19.64 | 19.72 | 19.64 | 19.72 | 11,817 | +0.12(+0.61%) |
May 29, 2024 | 19.62 | 19.62 | 19.56 | 19.60 | 2,188 | -0.09(-0.48%) |
May 28, 2024 | 19.81 | 19.81 | 19.67 | 19.69 | 9,961 | -0.11(-0.58%) |
May 24, 2024 | 19.75 | 19.82 | 19.75 | 19.81 | 2,689 | +0.02(+0.12%) |
May 23, 2024 | 19.84 | 19.84 | 19.75 | 19.78 | 3,371 | -0.08(-0.41%) |
May 22, 2024 | 19.86 | 19.89 | 19.86 | 19.86 | 4,817 | -0.02(-0.12%) |
May 21, 2024 | 19.89 | 19.91 | 19.87 | 19.89 | 24,936 | +0.03(+0.13%) |
May 20, 2024 | 19.91 | 19.91 | 19.85 | 19.86 | 10,444 | -0.03(-0.17%) |
May 17, 2024 | 19.94 | 19.94 | 19.89 | 19.89 | 6,700 | -0.06(-0.29%) |
May 16, 2024 | 20.01 | 20.02 | 19.95 | 19.95 | 23,536 | -0.06(-0.31%) |
May 15, 2024 | 19.95 | 20.02 | 19.95 | 20.02 | 10,800 | +0.19(+0.97%) |
May 14, 2024 | 19.76 | 19.85 | 19.76 | 19.82 | 5,369 | +0.09(+0.46%) |
May 13, 2024 | 19.76 | 19.80 | 19.73 | 19.73 | 6,237 | +0.00(+0.02%) |
May 10, 2024 | 19.72 | 19.76 | 19.72 | 19.73 | 3,354 | -0.06(-0.31%) |
May 09, 2024 | 19.72 | 19.79 | 19.72 | 19.79 | 2,685 | +0.02(+0.12%) |
May 08, 2024 | 19.78 | 19.79 | 19.75 | 19.76 | 12,255 | -0.06(-0.31%) |
May 07, 2024 | 19.78 | 19.85 | 19.78 | 19.83 | 16,182 | +0.07(+0.35%) |
May 06, 2024 | 19.75 | 19.77 | 19.74 | 19.76 | 21,592 | +0.04(+0.18%) |
May 03, 2024 | 19.71 | 19.73 | 19.67 | 19.72 | 10,961 | +0.16(+0.82%) |
May 02, 2024 | 19.46 | 19.58 | 19.46 | 19.56 | 34,174 | +0.11(+0.56%) |
May 01, 2024 | 19.36 | 19.53 | 19.36 | 19.45 | 29,215 | +0.09(+0.48%) |
Apr 30, 2024 | 19.41 | 19.42 | 19.34 | 19.36 | 6,099 | -0.11(-0.57%) |
Apr 29, 2024 | 19.40 | 19.51 | 19.40 | 19.47 | 12,263 | +0.06(+0.31%) |
Apr 26, 2024 | 19.42 | 19.44 | 19.40 | 19.41 | 9,340 | +0.07(+0.39%) |
Apr 25, 2024 | 19.29 | 19.36 | 19.29 | 19.34 | 14,125 | -0.07(-0.38%) |
Apr 24, 2024 | 19.42 | 19.42 | 19.35 | 19.41 | 7,898 | -0.07(-0.36%) |
Apr 23, 2024 | 19.42 | 19.50 | 19.42 | 19.48 | 3,334 | +0.08(+0.41%) |
Apr 22, 2024 | 19.37 | 19.40 | 19.37 | 19.40 | 1,716 | -0.00(-0.00%) |
Apr 19, 2024 | 19.37 | 19.41 | 19.37 | 19.40 | 8,578 | +0.03(+0.18%) |
Apr 18, 2024 | 19.32 | 19.41 | 19.32 | 19.37 | 3,818 | -0.07(-0.38%) |
Apr 17, 2024 | 19.38 | 19.46 | 19.38 | 19.44 | 8,638 | +0.13(+0.70%) |
Apr 16, 2024 | 19.28 | 19.31 | 19.28 | 19.31 | 1,883 | -0.10(-0.51%) |
Apr 15, 2024 | 19.49 | 19.49 | 19.40 | 19.41 | 6,558 | -0.19(-0.97%) |
Apr 12, 2024 | 19.59 | 19.61 | 19.59 | 19.60 | 4,166 | +0.07(+0.36%) |
Apr 11, 2024 | 19.56 | 19.56 | 19.50 | 19.53 | 3,085 | +0.02(+0.13%) |
Apr 10, 2024 | 19.57 | 19.64 | 19.50 | 19.50 | 11,869 | -0.33(-1.68%) |
Apr 09, 2024 | 19.78 | 19.83 | 19.78 | 19.83 | 1,458 | +0.11(+0.58%) |
Apr 08, 2024 | 19.70 | 19.75 | 19.70 | 19.72 | 1,120 | -0.05(-0.27%) |
Apr 05, 2024 | 19.82 | 19.85 | 19.77 | 19.77 | 5,710 | -0.12(-0.62%) |
Apr 04, 2024 | 19.85 | 19.91 | 19.83 | 19.90 | 11,953 | +0.05(+0.26%) |
Apr 03, 2024 | 19.73 | 19.85 | 19.73 | 19.84 | 9,663 | +0.02(+0.09%) |
Apr 02, 2024 | 19.84 | 19.84 | 19.76 | 19.83 | 9,820 | -0.02(-0.12%) |
Apr 01, 2024 | 19.91 | 19.92 | 19.85 | 19.85 | 12,997 | -0.15(-0.77%) |
Mar 28, 2024 | 20.01 | 20.03 | 20.00 | 20.00 | 1,622 | -0.05(-0.27%) |
Mar 27, 2024 | 19.99 | 20.06 | 19.98 | 20.06 | 20,502 | +0.05(+0.26%) |
Mar 26, 2024 | 19.96 | 20.03 | 19.94 | 20.01 | 10,179 | +0.01(+0.06%) |
Mar 25, 2024 | 19.99 | 20.00 | 19.99 | 19.99 | 2,575 | -0.02(-0.10%) |
Mar 22, 2024 | 20.01 | 20.05 | 20.01 | 20.01 | 8,521 | +0.09(+0.45%) |
Mar 21, 2024 | 19.93 | 19.97 | 19.91 | 19.92 | 112,162 | +0.01(+0.05%) |
Mar 20, 2024 | 19.86 | 19.94 | 19.86 | 19.91 | 18,385 | +0.04(+0.20%) |
Mar 19, 2024 | 19.82 | 19.89 | 19.82 | 19.87 | 14,400 | +0.08(+0.40%) |
Mar 18, 2024 | 19.84 | 19.84 | 19.79 | 19.80 | 4,830 | -0.03(-0.17%) |
Mar 15, 2024 | 19.84 | 19.86 | 19.82 | 19.83 | 7,522 | -0.03(-0.15%) |
Mar 14, 2024 | 19.89 | 19.89 | 19.86 | 19.86 | 4,001 | -0.17(-0.84%) |
Mar 13, 2024 | 20.03 | 20.05 | 19.97 | 20.03 | 12,273 | -0.01(-0.07%) |
Mar 12, 2024 | 20.05 | 20.07 | 20.03 | 20.04 | 7,697 | -0.06(-0.30%) |
Mar 11, 2024 | 20.10 | 20.14 | 20.10 | 20.10 | 10,250 | -0.02(-0.12%) |
Mar 08, 2024 | 20.09 | 20.15 | 20.09 | 20.13 | 11,306 | +0.03(+0.15%) |
Mar 07, 2024 | 20.07 | 20.10 | 20.06 | 20.10 | 12,829 | +0.04(+0.22%) |
Mar 06, 2024 | 20.02 | 20.08 | 20.02 | 20.05 | 5,884 | +0.09(+0.45%) |
Mar 05, 2024 | 19.92 | 19.99 | 19.92 | 19.96 | 4,252 | +0.08(+0.40%) |
Mar 04, 2024 | 19.86 | 19.88 | 19.85 | 19.88 | 12,958 | -0.01(-0.03%) |