Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 20.69 | 20.69 | 20.62 | 20.65 | 2,229 | -0.04(-0.17%) |
Jun 05, 2024 | 20.68 | 20.69 | 20.64 | 20.69 | 3,569 | +0.05(+0.22%) |
Jun 04, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 353 | -0.01(-0.05%) |
Jun 03, 2024 | 20.58 | 20.69 | 20.58 | 20.65 | 28,527 | +0.09(+0.44%) |
May 31, 2024 | 20.57 | 20.57 | 20.53 | 20.56 | 3,030 | +0.07(+0.34%) |
May 30, 2024 | 20.49 | 20.50 | 20.46 | 20.49 | 1,981 | +0.07(+0.34%) |
May 29, 2024 | 20.45 | 20.47 | 20.42 | 20.42 | 5,759 | -0.14(-0.68%) |
May 28, 2024 | 20.65 | 20.65 | 20.52 | 20.56 | 2,320 | +0.01(+0.05%) |
May 24, 2024 | 20.54 | 20.55 | 20.54 | 20.55 | 182 | +0.08(+0.38%) |
May 23, 2024 | 20.59 | 20.59 | 20.47 | 20.47 | 2,288 | -0.03(-0.15%) |
May 22, 2024 | 20.53 | 20.53 | 20.48 | 20.50 | 2,915 | -0.07(-0.32%) |
May 21, 2024 | 20.62 | 20.62 | 20.55 | 20.57 | 1,368 | +0.02(+0.11%) |
May 20, 2024 | 20.58 | 20.58 | 20.53 | 20.54 | 2,904 | +0.01(+0.04%) |
May 17, 2024 | 20.53 | 20.59 | 20.52 | 20.53 | 1,618 | -0.02(-0.12%) |
May 16, 2024 | 20.57 | 20.57 | 20.54 | 20.56 | 755 | -0.07(-0.34%) |
May 15, 2024 | 20.55 | 20.63 | 20.55 | 20.63 | 2,051 | +0.17(+0.85%) |
May 14, 2024 | 20.45 | 20.45 | 20.39 | 20.45 | 1,839 | +0.06(+0.29%) |
May 13, 2024 | 20.44 | 20.44 | 20.36 | 20.39 | 2,444 | -0.01(-0.05%) |
May 10, 2024 | 20.38 | 20.40 | 20.35 | 20.40 | 1,194 | -0.00(-0.02%) |
May 09, 2024 | 20.37 | 20.41 | 20.37 | 20.41 | 3,443 | +0.03(+0.15%) |
May 08, 2024 | 20.37 | 20.38 | 20.37 | 20.38 | 805 | -0.04(-0.20%) |
May 07, 2024 | 20.39 | 20.43 | 20.38 | 20.42 | 3,437 | +0.02(+0.07%) |
May 06, 2024 | 20.44 | 20.45 | 20.40 | 20.40 | 2,086 | +0.02(+0.12%) |
May 03, 2024 | 20.36 | 20.43 | 20.36 | 20.38 | 22,761 | +0.07(+0.34%) |
May 02, 2024 | 20.23 | 20.31 | 20.23 | 20.31 | 2,001 | +0.16(+0.80%) |
May 01, 2024 | 20.14 | 20.19 | 20.13 | 20.15 | 28,366 | +0.03(+0.14%) |
Apr 30, 2024 | 20.22 | 20.22 | 20.12 | 20.12 | 53,498 | -0.10(-0.49%) |
Apr 29, 2024 | 20.23 | 20.25 | 20.19 | 20.22 | 2,281 | +0.05(+0.23%) |
Apr 26, 2024 | 20.18 | 20.20 | 20.14 | 20.17 | 3,530 | -0.03(-0.13%) |
Apr 25, 2024 | 20.10 | 20.22 | 20.10 | 20.20 | 2,107 | +0.01(+0.05%) |
Apr 24, 2024 | 20.13 | 20.19 | 20.13 | 20.19 | 560 | -0.02(-0.12%) |
Apr 23, 2024 | 20.22 | 20.22 | 20.21 | 20.21 | 620 | +0.07(+0.36%) |
Apr 22, 2024 | 20.05 | 20.14 | 20.03 | 20.14 | 4,784 | +0.08(+0.38%) |
Apr 19, 2024 | 20.10 | 20.14 | 20.05 | 20.07 | 3,862 | +0.06(+0.29%) |
Apr 18, 2024 | 20.06 | 20.07 | 20.01 | 20.01 | 2,129 | -0.04(-0.21%) |
Apr 17, 2024 | 20.00 | 20.06 | 20.00 | 20.05 | 1,063 | +0.06(+0.29%) |
Apr 16, 2024 | 19.98 | 20.03 | 19.97 | 19.99 | 4,407 | -0.05(-0.25%) |
Apr 15, 2024 | 20.18 | 20.18 | 20.01 | 20.04 | 4,798 | -0.10(-0.52%) |
Apr 12, 2024 | 20.17 | 20.17 | 20.12 | 20.15 | 51,349 | -0.13(-0.62%) |
Apr 11, 2024 | 20.31 | 20.31 | 20.18 | 20.27 | 4,450 | -0.04(-0.19%) |
Apr 10, 2024 | 20.37 | 20.37 | 20.28 | 20.31 | 5,570 | -0.19(-0.93%) |
Apr 09, 2024 | 20.50 | 20.54 | 20.49 | 20.50 | 1,511 | +0.05(+0.22%) |
Apr 08, 2024 | 20.46 | 20.48 | 20.45 | 20.46 | 874 | +0.04(+0.21%) |
Apr 05, 2024 | 20.42 | 20.48 | 20.41 | 20.41 | 2,132 | -0.03(-0.15%) |
Apr 04, 2024 | 20.46 | 20.51 | 20.43 | 20.44 | 2,209 | +0.01(+0.07%) |
Apr 03, 2024 | 20.38 | 20.47 | 20.38 | 20.43 | 2,661 | +0.07(+0.37%) |
Apr 02, 2024 | 20.22 | 20.36 | 20.22 | 20.36 | 9,981 | +0.03(+0.17%) |