Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.66 | 20.84 | 20.63 | 20.80 | 85,428 | +0.04(+0.19%) |
May 21, 2024 | 20.55 | 20.78 | 20.49 | 20.76 | 79,784 | +0.25(+1.22%) |
May 20, 2024 | 20.60 | 20.71 | 20.51 | 20.51 | 81,859 | -0.14(-0.68%) |
May 17, 2024 | 20.82 | 20.82 | 20.57 | 20.65 | 67,078 | -0.15(-0.72%) |
May 16, 2024 | 20.57 | 20.80 | 20.51 | 20.80 | 74,281 | +0.22(+1.07%) |
May 15, 2024 | 20.73 | 20.74 | 20.52 | 20.58 | 58,221 | -0.07(-0.34%) |
May 14, 2024 | 20.71 | 20.72 | 20.58 | 20.65 | 66,675 | +0.09(+0.44%) |
May 13, 2024 | 20.63 | 20.69 | 20.51 | 20.56 | 62,937 | +0.05(+0.24%) |
May 10, 2024 | 20.70 | 20.71 | 20.47 | 20.51 | 64,758 | -0.20(-0.97%) |
May 09, 2024 | 20.64 | 20.73 | 20.51 | 20.71 | 75,556 | +0.12(+0.58%) |
May 08, 2024 | 20.26 | 20.59 | 20.26 | 20.59 | 71,218 | +0.21(+1.03%) |
May 07, 2024 | 20.41 | 20.58 | 20.38 | 20.38 | 77,952 | +0.04(+0.20%) |
May 06, 2024 | 20.36 | 20.47 | 20.33 | 20.34 | 64,051 | +0.08(+0.39%) |
May 03, 2024 | 20.39 | 20.45 | 20.15 | 20.26 | 78,751 | -0.01(-0.05%) |
May 02, 2024 | 20.31 | 20.32 | 20.11 | 20.27 | 99,862 | +0.13(+0.65%) |
May 01, 2024 | 19.87 | 20.25 | 19.87 | 20.14 | 100,594 | +0.24(+1.21%) |
Apr 30, 2024 | 19.83 | 20.03 | 19.79 | 19.90 | 116,579 | -0.02(-0.10%) |
Apr 29, 2024 | 19.77 | 19.96 | 19.75 | 19.92 | 142,604 | +0.22(+1.12%) |
Apr 26, 2024 | 19.67 | 19.73 | 19.60 | 19.70 | 97,909 | +0.03(+0.15%) |
Apr 25, 2024 | 19.45 | 19.71 | 19.43 | 19.67 | 159,425 | +0.17(+0.87%) |
Apr 24, 2024 | 19.30 | 19.51 | 19.23 | 19.50 | 156,630 | +0.20(+1.04%) |
Apr 23, 2024 | 19.08 | 19.45 | 19.08 | 19.30 | 86,260 | +0.26(+1.37%) |
Apr 22, 2024 | 19.42 | 19.43 | 18.90 | 19.04 | 131,059 | -0.39(-2.01%) |
Apr 19, 2024 | 19.10 | 19.46 | 19.10 | 19.43 | 102,686 | +0.33(+1.73%) |
Apr 18, 2024 | 19.07 | 19.24 | 19.05 | 19.10 | 103,719 | +0.03(+0.16%) |
Apr 17, 2024 | 19.05 | 19.15 | 19.01 | 19.07 | 120,556 | +0.01(+0.05%) |
Apr 16, 2024 | 19.02 | 19.18 | 18.93 | 19.06 | 104,491 | +0.03(+0.16%) |
Apr 15, 2024 | 19.46 | 19.54 | 18.88 | 19.03 | 153,075 | -0.41(-2.11%) |
Apr 12, 2024 | 19.52 | 19.62 | 19.40 | 19.44 | 83,927 | -0.11(-0.56%) |
Apr 11, 2024 | 19.50 | 19.58 | 19.35 | 19.55 | 89,220 | +0.12(+0.61%) |
Apr 10, 2024 | 19.67 | 19.67 | 19.27 | 19.43 | 111,877 | -0.49(-2.48%) |
Apr 09, 2024 | 19.98 | 19.99 | 19.83 | 19.93 | 73,317 | -0.03(-0.15%) |
Apr 08, 2024 | 20.00 | 20.09 | 19.92 | 19.95 | 72,861 | +0.04(+0.20%) |
Apr 05, 2024 | 19.82 | 19.93 | 19.75 | 19.92 | 320,092 | +0.13(+0.65%) |
Apr 04, 2024 | 19.92 | 19.95 | 19.75 | 19.79 | 119,876 | +0.02(+0.10%) |
Apr 03, 2024 | 19.99 | 20.11 | 19.75 | 19.77 | 82,245 | -0.28(-1.38%) |
Apr 02, 2024 | 20.00 | 20.05 | 19.90 | 20.04 | 76,518 | -0.07(-0.34%) |
Apr 01, 2024 | 20.25 | 20.31 | 20.03 | 20.11 | 85,823 | -0.14(-0.68%) |
Mar 28, 2024 | 20.31 | 20.40 | 20.13 | 20.25 | 115,491 | +0.00(+0.00%) |
Mar 27, 2024 | 19.96 | 20.25 | 19.96 | 20.25 | 104,356 | +0.39(+1.99%) |
Mar 26, 2024 | 20.11 | 20.13 | 19.85 | 19.86 | 92,946 | -0.23(-1.13%) |
Mar 25, 2024 | 20.31 | 20.37 | 20.07 | 20.08 | 88,591 | -0.12(-0.59%) |
Mar 22, 2024 | 20.56 | 20.56 | 20.20 | 20.20 | 72,122 | -0.27(-1.30%) |
Mar 21, 2024 | 20.30 | 20.61 | 20.29 | 20.47 | 115,698 | +0.12(+0.58%) |
Mar 20, 2024 | 19.93 | 20.42 | 19.92 | 20.35 | 194,935 | +0.33(+1.63%) |
Mar 19, 2024 | 19.80 | 20.04 | 19.80 | 20.02 | 107,324 | +0.26(+1.30%) |
Mar 18, 2024 | 19.99 | 20.00 | 19.73 | 19.77 | 145,191 | -0.30(-1.48%) |
Mar 15, 2024 | 19.54 | 20.09 | 19.54 | 20.06 | 934,066 | +0.49(+2.52%) |
Mar 14, 2024 | 19.61 | 19.65 | 19.46 | 19.57 | 121,054 | -0.07(-0.35%) |
Mar 13, 2024 | 19.55 | 19.64 | 19.53 | 19.64 | 121,303 | +0.10(+0.51%) |
Mar 12, 2024 | 19.55 | 19.60 | 19.42 | 19.54 | 105,286 | -0.05(-0.25%) |
Mar 11, 2024 | 19.55 | 19.63 | 19.39 | 19.59 | 92,675 | +0.01(+0.05%) |
Mar 08, 2024 | 19.75 | 19.90 | 19.49 | 19.58 | 100,986 | -0.09(-0.45%) |
Mar 07, 2024 | 19.68 | 19.72 | 19.52 | 19.67 | 98,048 | +0.12(+0.61%) |
Mar 06, 2024 | 19.51 | 19.64 | 19.49 | 19.55 | 122,738 | +0.07(+0.35%) |
Mar 05, 2024 | 19.71 | 19.80 | 19.46 | 19.48 | 134,463 | -0.29(-1.45%) |
Mar 04, 2024 | 19.94 | 20.03 | 19.60 | 19.77 | 161,067 | -0.23(-1.14%) |