Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.77 | 19.77 | 19.73 | 19.73 | 705 | -0.01(-0.08%) |
May 23, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 35 | -0.23(-1.14%) |
May 22, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 3 | -0.01(-0.04%) |
May 21, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 133 | -0.02(-0.10%) |
May 20, 2024 | 20.06 | 20.06 | 20.00 | 20.00 | 244 | -0.03(-0.13%) |
May 17, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 101 | +0.00(+0.02%) |
May 16, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 1 | +0.04(+0.22%) |
May 15, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 17 | +0.10(+0.49%) |
May 14, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 254 | +0.02(+0.09%) |
May 13, 2024 | 19.83 | 19.86 | 19.81 | 19.86 | 50,193 | -0.01(-0.04%) |
May 10, 2024 | 19.91 | 19.91 | 19.83 | 19.87 | 6,174 | +0.10(+0.48%) |
May 09, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.10(+0.50%) |
May 08, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19 | +0.04(+0.20%) |
May 07, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 146 | +0.07(+0.35%) |
May 06, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 13 | +0.09(+0.45%) |
May 03, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 100 | +0.12(+0.65%) |
May 02, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 38 | -0.02(-0.08%) |
May 01, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 4 | +0.04(+0.23%) |
Apr 30, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 1 | -0.19(-0.99%) |
Apr 29, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 4 | +0.05(+0.25%) |
Apr 26, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 100 | +0.10(+0.49%) |
Apr 25, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 3 | -0.12(-0.63%) |
Apr 24, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 13 | +0.03(+0.16%) |
Apr 23, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 6 | +0.17(+0.90%) |
Apr 22, 2024 | 19.31 | 19.39 | 19.29 | 19.29 | 381 | +0.11(+0.56%) |
Apr 19, 2024 | 19.21 | 19.21 | 19.19 | 19.19 | 645 | +0.02(+0.09%) |
Apr 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 4 | -0.07(-0.34%) |
Apr 17, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 7 | -0.04(-0.22%) |
Apr 16, 2024 | 19.20 | 19.34 | 19.20 | 19.28 | 103,522 | -0.03(-0.14%) |
Apr 15, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 31 | -0.09(-0.45%) |
Apr 12, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 100 | -0.26(-1.35%) |
Apr 11, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 4 | +0.00(+0.02%) |
Apr 10, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 3 | -0.19(-0.95%) |
Apr 09, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 13 | +0.07(+0.37%) |
Apr 08, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 11 | -0.02(-0.09%) |
Apr 05, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | +0.08(+0.40%) |
Apr 04, 2024 | 19.72 | 19.72 | 19.70 | 19.70 | 3,629 | -0.14(-0.70%) |
Apr 03, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 923 | -0.01(-0.05%) |
Apr 02, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 32 | -0.09(-0.43%) |
Apr 01, 2024 | 19.94 | 19.94 | 19.88 | 19.94 | 2,439 | -0.00(-0.02%) |
Mar 28, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 100 | +0.06(+0.32%) |
Mar 27, 2024 | 19.78 | 19.88 | 19.88 | 651 | +0.13(+0.65%) | |
Mar 26, 2024 | 19.83 | 19.83 | 19.75 | 19.75 | 8,142 | -0.07(-0.36%) |
Mar 25, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 1 | +0.01(+0.05%) |
Mar 22, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 106 | -0.03(-0.15%) |
Mar 21, 2024 | 19.86 | 19.86 | 19.84 | 19.84 | 202 | +0.06(+0.28%) |
Mar 20, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 2 | +0.07(+0.36%) |
Mar 19, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 213 | +0.02(+0.11%) |
Mar 18, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 11 | +0.04(+0.22%) |
Mar 15, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 107 | -0.09(-0.44%) |
Mar 14, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 1 | -0.07(-0.34%) |
Mar 13, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 63 | +0.04(+0.22%) |
Mar 12, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 7 | +0.03(+0.17%) |
Mar 11, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.09(+0.46%) |
Mar 08, 2024 | 19.62 | 19.63 | 19.62 | 19.63 | 53,416 | +0.04(+0.19%) |
Mar 07, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 2 | +0.03(+0.17%) |
Mar 06, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 5 | +0.04(+0.23%) |
Mar 05, 2024 | 19.47 | 19.52 | 19.47 | 19.52 | 53,418 | -0.02(-0.12%) |
Mar 04, 2024 | 19.49 | 19.54 | 19.48 | 19.54 | 2,142 | -0.02(-0.10%) |