Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 19.12 | 19.14 | 19.12 | 19.13 | 655,421 | +0.01(+0.05%) |
May 29, 2024 | 19.13 | 19.13 | 19.11 | 19.12 | 398,655 | -0.01(-0.05%) |
May 28, 2024 | 19.13 | 19.15 | 19.12 | 19.13 | 620,101 | +0.00(+0.03%) |
May 24, 2024 | 19.13 | 19.13 | 19.11 | 19.12 | 624,807 | +0.00(+0.03%) |
May 23, 2024 | 19.15 | 19.15 | 19.11 | 19.12 | 436,399 | -0.02(-0.10%) |
May 22, 2024 | 19.14 | 19.15 | 19.13 | 19.14 | 827,145 | -0.02(-0.08%) |
May 21, 2024 | 19.15 | 19.16 | 19.14 | 19.16 | 984,353 | +0.01(+0.03%) |
May 20, 2024 | 19.14 | 19.15 | 19.14 | 19.15 | 550,396 | +0.01(+0.03%) |
May 17, 2024 | 19.12 | 19.16 | 19.12 | 19.14 | 720,396 | +0.00(+0.00%) |
May 16, 2024 | 19.16 | 19.16 | 19.14 | 19.14 | 546,155 | -0.01(-0.05%) |
May 15, 2024 | 19.16 | 19.17 | 19.15 | 19.15 | 518,581 | +0.03(+0.16%) |
May 14, 2024 | 19.11 | 19.13 | 19.11 | 19.12 | 382,419 | +0.00(+0.00%) |
May 13, 2024 | 19.12 | 19.12 | 19.11 | 19.12 | 691,171 | +0.00(+0.03%) |
May 10, 2024 | 19.13 | 19.13 | 19.10 | 19.12 | 717,180 | -0.00(-0.03%) |
May 09, 2024 | 19.12 | 19.13 | 19.12 | 19.12 | 702,609 | -0.01(-0.05%) |
May 08, 2024 | 19.11 | 19.13 | 19.11 | 19.13 | 1,176,278 | +0.02(+0.10%) |
May 07, 2024 | 19.13 | 19.13 | 19.11 | 19.11 | 1,369,343 | -0.01(-0.05%) |
May 06, 2024 | 19.12 | 19.14 | 19.12 | 19.12 | 614,820 | -0.01(-0.03%) |
May 03, 2024 | 19.14 | 19.14 | 19.11 | 19.13 | 903,094 | +0.03(+0.18%) |
May 02, 2024 | 19.05 | 19.09 | 19.05 | 19.09 | 1,160,320 | +0.05(+0.26%) |
May 01, 2024 | 19.03 | 19.07 | 19.01 | 19.04 | 889,470 | +0.02(+0.13%) |
Apr 30, 2024 | 19.02 | 19.03 | 19.01 | 19.02 | 656,894 | -0.02(-0.13%) |
Apr 29, 2024 | 19.02 | 19.04 | 19.02 | 19.04 | 540,170 | +0.02(+0.13%) |
Apr 26, 2024 | 19.02 | 19.03 | 19.01 | 19.02 | 523,196 | +0.00(+0.03%) |
Apr 25, 2024 | 19.00 | 19.02 | 18.98 | 19.01 | 718,127 | -0.01(-0.08%) |
Apr 24, 2024 | 19.03 | 19.03 | 19.01 | 19.03 | 422,273 | -0.01(-0.05%) |
Apr 23, 2024 | 19.00 | 19.05 | 19.00 | 19.04 | 660,292 | +0.01(+0.08%) |
Apr 22, 2024 | 19.00 | 19.02 | 19.00 | 19.02 | 608,114 | +0.02(+0.12%) |
Apr 19, 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 372,390 | +0.01(+0.05%) |
Apr 18, 2024 | 18.99 | 19.00 | 18.98 | 18.99 | 470,020 | +0.00(+0.00%) |
Apr 17, 2024 | 18.99 | 19.01 | 18.99 | 18.99 | 797,994 | +0.00(+0.00%) |
Apr 16, 2024 | 18.99 | 19.00 | 18.96 | 18.99 | 631,151 | -0.01(-0.05%) |
Apr 15, 2024 | 18.99 | 19.00 | 18.98 | 19.00 | 816,804 | -0.02(-0.10%) |
Apr 12, 2024 | 19.03 | 19.03 | 19.01 | 19.02 | 925,837 | +0.01(+0.05%) |
Apr 11, 2024 | 19.00 | 19.01 | 18.99 | 19.01 | 1,453,823 | +0.02(+0.10%) |
Apr 10, 2024 | 19.01 | 19.01 | 18.98 | 18.99 | 1,043,420 | -0.09(-0.47%) |
Apr 09, 2024 | 19.08 | 19.08 | 19.07 | 19.08 | 675,983 | +0.03(+0.16%) |
Apr 08, 2024 | 19.07 | 19.07 | 19.05 | 19.05 | 407,194 | -0.03(-0.16%) |
Apr 05, 2024 | 19.07 | 19.09 | 19.06 | 19.08 | 1,116,739 | -0.01(-0.05%) |
Apr 04, 2024 | 19.09 | 19.10 | 19.07 | 19.09 | 627,693 | +0.00(+0.03%) |
Apr 03, 2024 | 19.07 | 19.09 | 19.06 | 19.09 | 458,834 | +0.01(+0.08%) |
Apr 02, 2024 | 19.07 | 19.07 | 19.05 | 19.07 | 717,476 | +0.01(+0.05%) |
Apr 01, 2024 | 19.09 | 19.09 | 19.05 | 19.06 | 509,423 | -0.02(-0.10%) |
Mar 28, 2024 | 19.09 | 19.07 | 19.07 | 19.08 | 823,527 | -0.02(-0.10%) |
Mar 27, 2024 | 19.08 | 19.10 | 19.07 | 19.10 | 1,032,722 | +0.02(+0.10%) |
Mar 26, 2024 | 19.07 | 19.08 | 19.06 | 19.08 | 974,602 | +0.00(+0.00%) |
Mar 25, 2024 | 19.09 | 19.09 | 19.07 | 19.08 | 562,513 | -0.00(-0.03%) |
Mar 22, 2024 | 19.09 | 19.09 | 19.07 | 19.09 | 704,737 | +0.01(+0.08%) |
Mar 21, 2024 | 19.06 | 19.08 | 19.06 | 19.07 | 873,919 | -0.00(-0.02%) |
Mar 20, 2024 | 19.04 | 19.08 | 19.03 | 19.08 | 752,691 | +0.03(+0.15%) |
Mar 19, 2024 | 19.03 | 19.05 | 19.02 | 19.05 | 535,561 | +0.02(+0.13%) |
Mar 18, 2024 | 19.02 | 19.06 | 19.01 | 19.02 | 663,466 | +0.01(+0.05%) |
Mar 15, 2024 | 19.02 | 19.02 | 19.00 | 19.01 | 513,210 | -0.00(-0.03%) |
Mar 14, 2024 | 19.03 | 19.04 | 19.01 | 19.02 | 932,135 | -0.02(-0.13%) |
Mar 13, 2024 | 19.04 | 19.07 | 19.03 | 19.04 | 1,478,516 | +0.00(+0.00%) |
Mar 12, 2024 | 19.05 | 19.05 | 18.92 | 19.04 | 1,391,470 | -0.02(-0.10%) |
Mar 11, 2024 | 19.07 | 19.07 | 19.05 | 19.06 | 402,485 | -0.02(-0.10%) |
Mar 08, 2024 | 19.09 | 19.10 | 19.07 | 19.08 | 611,975 | +0.02(+0.13%) |
Mar 07, 2024 | 19.05 | 19.06 | 19.02 | 19.06 | 638,770 | +0.03(+0.18%) |
Mar 06, 2024 | 19.04 | 19.05 | 19.02 | 19.02 | 605,236 | -0.01(-0.05%) |
Mar 05, 2024 | 19.03 | 19.04 | 19.01 | 19.03 | 592,381 | +0.01(+0.08%) |
Mar 04, 2024 | 19.01 | 19.02 | 19.00 | 19.02 | 888,951 | -0.01(-0.08%) |