Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 19.13 | 19.13 | 19.10 | 19.12 | 263,425 | -0.02(-0.10%) |
May 28, 2024 | 19.17 | 19.17 | 19.13 | 19.14 | 280,285 | -0.01(-0.05%) |
May 24, 2024 | 19.13 | 19.15 | 19.12 | 19.15 | 288,089 | +0.01(+0.05%) |
May 23, 2024 | 19.17 | 19.17 | 19.12 | 19.14 | 415,463 | -0.03(-0.16%) |
May 22, 2024 | 19.17 | 19.18 | 19.16 | 19.17 | 339,593 | -0.02(-0.10%) |
May 21, 2024 | 19.19 | 19.20 | 19.18 | 19.19 | 687,927 | +0.00(+0.00%) |
May 20, 2024 | 19.17 | 19.19 | 19.17 | 19.19 | 312,164 | +0.01(+0.05%) |
May 17, 2024 | 19.19 | 19.20 | 19.17 | 19.18 | 333,182 | -0.01(-0.05%) |
May 16, 2024 | 19.22 | 19.22 | 19.18 | 19.19 | 310,095 | -0.03(-0.16%) |
May 15, 2024 | 19.21 | 19.22 | 19.19 | 19.22 | 237,455 | +0.06(+0.31%) |
May 14, 2024 | 19.16 | 19.16 | 19.14 | 19.16 | 278,703 | +0.02(+0.10%) |
May 13, 2024 | 19.16 | 19.16 | 19.13 | 19.14 | 282,708 | +0.01(+0.05%) |
May 10, 2024 | 19.15 | 19.15 | 19.12 | 19.13 | 365,069 | -0.03(-0.16%) |
May 09, 2024 | 19.16 | 19.16 | 19.14 | 19.16 | 323,419 | +0.01(+0.05%) |
May 08, 2024 | 19.14 | 19.15 | 19.13 | 19.15 | 263,935 | -0.01(-0.05%) |
May 07, 2024 | 19.16 | 19.18 | 19.14 | 19.16 | 705,323 | +0.01(+0.03%) |
May 06, 2024 | 19.16 | 19.17 | 19.14 | 19.15 | 475,282 | +0.00(+0.03%) |
May 03, 2024 | 19.16 | 19.16 | 19.12 | 19.15 | 265,791 | +0.06(+0.31%) |
May 02, 2024 | 19.04 | 19.09 | 19.03 | 19.09 | 788,443 | +0.07(+0.37%) |
May 01, 2024 | 18.99 | 19.05 | 18.98 | 19.02 | 932,892 | +0.03(+0.16%) |
Apr 30, 2024 | 19.00 | 19.01 | 18.98 | 18.99 | 281,115 | -0.03(-0.16%) |
Apr 29, 2024 | 19.02 | 19.02 | 19.00 | 19.02 | 376,409 | +0.02(+0.11%) |
Apr 26, 2024 | 19.00 | 19.01 | 18.98 | 19.00 | 476,135 | +0.03(+0.16%) |
Apr 25, 2024 | 18.96 | 18.98 | 18.94 | 18.97 | 446,322 | -0.03(-0.16%) |
Apr 24, 2024 | 19.01 | 19.01 | 18.98 | 19.00 | 430,409 | -0.02(-0.11%) |
Apr 23, 2024 | 18.99 | 19.04 | 18.97 | 19.02 | 385,936 | +0.03(+0.16%) |
Apr 22, 2024 | 18.98 | 19.00 | 18.96 | 18.99 | 597,451 | +0.02(+0.10%) |
Apr 19, 2024 | 18.95 | 18.97 | 18.95 | 18.97 | 663,402 | +0.01(+0.05%) |
Apr 18, 2024 | 18.98 | 18.98 | 18.94 | 18.96 | 301,122 | -0.01(-0.05%) |
Apr 17, 2024 | 18.97 | 19.00 | 18.95 | 18.97 | 499,868 | +0.03(+0.16%) |
Apr 16, 2024 | 18.95 | 18.96 | 18.91 | 18.94 | 355,386 | -0.03(-0.16%) |
Apr 15, 2024 | 18.98 | 18.98 | 18.94 | 18.97 | 969,956 | -0.04(-0.23%) |
Apr 12, 2024 | 19.01 | 19.02 | 18.99 | 19.02 | 313,334 | +0.04(+0.21%) |
Apr 11, 2024 | 19.00 | 19.00 | 18.95 | 18.98 | 355,880 | +0.00(+0.03%) |
Apr 10, 2024 | 19.01 | 19.01 | 18.95 | 18.97 | 419,884 | -0.13(-0.68%) |
Apr 09, 2024 | 19.10 | 19.11 | 19.09 | 19.10 | 412,709 | +0.03(+0.16%) |
Apr 08, 2024 | 19.09 | 19.09 | 19.06 | 19.07 | 267,946 | -0.02(-0.10%) |
Apr 05, 2024 | 19.10 | 19.12 | 19.09 | 19.09 | 374,197 | -0.03(-0.16%) |
Apr 04, 2024 | 19.13 | 19.14 | 19.11 | 19.12 | 351,645 | +0.00(+0.00%) |
Apr 03, 2024 | 19.09 | 19.12 | 19.07 | 19.12 | 369,255 | +0.01(+0.05%) |
Apr 02, 2024 | 19.09 | 19.11 | 19.07 | 19.11 | 1,772,075 | +0.01(+0.05%) |
Apr 01, 2024 | 19.14 | 19.14 | 19.07 | 19.10 | 555,573 | -0.05(-0.26%) |
Mar 28, 2024 | 19.15 | 19.14 | 19.14 | 19.15 | 488,488 | -0.02(-0.10%) |
Mar 27, 2024 | 19.14 | 19.17 | 19.13 | 19.17 | 1,529,536 | +0.04(+0.21%) |
Mar 26, 2024 | 19.13 | 19.14 | 19.11 | 19.13 | 436,880 | -0.01(-0.05%) |
Mar 25, 2024 | 19.16 | 19.16 | 19.13 | 19.14 | 358,106 | -0.02(-0.10%) |
Mar 22, 2024 | 19.15 | 19.17 | 19.14 | 19.16 | 361,321 | +0.03(+0.16%) |
Mar 21, 2024 | 19.13 | 19.14 | 19.12 | 19.13 | 459,108 | +0.00(+0.03%) |
Mar 20, 2024 | 19.08 | 19.13 | 19.07 | 19.12 | 529,054 | +0.03(+0.18%) |
Mar 19, 2024 | 19.07 | 19.09 | 19.05 | 19.09 | 1,027,935 | +0.04(+0.23%) |
Mar 18, 2024 | 19.05 | 19.05 | 19.03 | 19.05 | 284,747 | +0.01(+0.06%) |
Mar 15, 2024 | 19.03 | 19.04 | 19.02 | 19.03 | 290,622 | +0.00(+0.00%) |
Mar 14, 2024 | 19.06 | 19.06 | 19.03 | 19.03 | 453,766 | -0.06(-0.31%) |
Mar 13, 2024 | 19.09 | 19.11 | 19.08 | 19.09 | 299,080 | -0.01(-0.05%) |
Mar 12, 2024 | 19.11 | 19.12 | 19.09 | 19.10 | 246,309 | -0.02(-0.10%) |
Mar 11, 2024 | 19.13 | 19.15 | 19.11 | 19.12 | 310,032 | -0.02(-0.10%) |
Mar 08, 2024 | 19.14 | 19.16 | 19.13 | 19.14 | 346,880 | +0.03(+0.15%) |
Mar 07, 2024 | 19.09 | 19.11 | 19.08 | 19.11 | 329,896 | +0.03(+0.18%) |
Mar 06, 2024 | 19.09 | 19.11 | 19.06 | 19.08 | 313,254 | +0.00(+0.00%) |
Mar 05, 2024 | 19.07 | 19.08 | 19.05 | 19.08 | 370,895 | +0.03(+0.16%) |
Mar 04, 2024 | 19.05 | 19.05 | 19.02 | 19.05 | 385,876 | -0.03(-0.16%) |