Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.88 | 20.88 | 20.84 | 20.88 | 2,485 | +0.02(+0.07%) |
Jun 13, 2024 | 20.83 | 20.89 | 20.79 | 20.86 | 19,304 | +0.10(+0.48%) |
Jun 12, 2024 | 20.81 | 20.82 | 20.75 | 20.76 | 12,721 | +0.11(+0.51%) |
Jun 11, 2024 | 20.61 | 20.67 | 20.60 | 20.66 | 3,625 | +0.05(+0.22%) |
Jun 10, 2024 | 20.59 | 20.61 | 20.58 | 20.61 | 51,027 | +0.00(+0.02%) |
Jun 07, 2024 | 20.62 | 20.63 | 20.61 | 20.61 | 2,843 | -0.16(-0.75%) |
Jun 06, 2024 | 20.75 | 20.77 | 20.75 | 20.76 | 1,717 | +0.00(+0.00%) |
Jun 05, 2024 | 20.75 | 20.76 | 20.73 | 20.76 | 55,948 | +0.03(+0.17%) |
Jun 04, 2024 | 20.73 | 20.74 | 20.69 | 20.73 | 48,050 | +0.10(+0.46%) |
Jun 03, 2024 | 20.59 | 20.66 | 20.59 | 20.63 | 1,605 | +0.10(+0.49%) |
May 31, 2024 | 20.53 | 20.53 | 20.50 | 20.53 | 16,748 | +0.05(+0.26%) |
May 30, 2024 | 20.46 | 20.50 | 20.45 | 20.47 | 65,086 | +0.06(+0.29%) |
May 29, 2024 | 20.39 | 20.42 | 20.38 | 20.42 | 11,119 | -0.06(-0.32%) |
May 28, 2024 | 20.52 | 20.53 | 20.47 | 20.48 | 10,509 | -0.09(-0.43%) |
May 24, 2024 | 20.52 | 20.57 | 20.51 | 20.57 | 10,246 | +0.03(+0.16%) |
May 23, 2024 | 20.55 | 20.56 | 20.53 | 20.54 | 2,560 | -0.06(-0.28%) |
May 22, 2024 | 20.62 | 20.63 | 20.59 | 20.59 | 4,381 | -0.03(-0.15%) |
May 21, 2024 | 20.62 | 20.64 | 20.62 | 20.63 | 1,454 | +0.03(+0.15%) |
May 20, 2024 | 20.60 | 20.60 | 20.59 | 20.59 | 2,747 | -0.01(-0.05%) |
May 17, 2024 | 20.61 | 20.63 | 20.58 | 20.60 | 13,795 | -0.05(-0.22%) |
May 16, 2024 | 20.68 | 20.69 | 20.64 | 20.65 | 12,789 | -0.01(-0.07%) |
May 15, 2024 | 20.64 | 20.68 | 20.63 | 20.66 | 12,915 | +0.13(+0.63%) |
May 14, 2024 | 20.52 | 20.53 | 20.52 | 20.53 | 2,383 | +0.05(+0.26%) |
May 13, 2024 | 20.51 | 20.52 | 20.48 | 20.48 | 7,916 | +0.01(+0.04%) |
May 10, 2024 | 20.50 | 20.50 | 20.47 | 20.47 | 1,083 | -0.04(-0.20%) |
May 09, 2024 | 20.42 | 20.53 | 20.42 | 20.52 | 11,305 | +0.03(+0.14%) |
May 08, 2024 | 20.48 | 20.49 | 20.47 | 20.49 | 2,988 | -0.04(-0.17%) |
May 07, 2024 | 20.54 | 20.54 | 20.52 | 20.52 | 57,455 | +0.04(+0.18%) |
May 06, 2024 | 20.48 | 20.50 | 20.45 | 20.49 | 193,577 | +0.02(+0.11%) |
May 03, 2024 | 20.47 | 20.48 | 20.40 | 20.46 | 100,876 | +0.12(+0.59%) |
May 02, 2024 | 20.31 | 20.35 | 20.31 | 20.35 | 1,979 | +0.09(+0.44%) |
May 01, 2024 | 20.24 | 20.31 | 20.22 | 20.26 | 11,257 | +0.07(+0.35%) |
Apr 30, 2024 | 20.25 | 20.25 | 20.18 | 20.19 | 24,405 | -0.07(-0.34%) |
Apr 29, 2024 | 20.20 | 20.27 | 20.20 | 20.25 | 16,146 | +0.05(+0.27%) |
Apr 26, 2024 | 20.21 | 20.24 | 20.18 | 20.20 | 38,640 | +0.03(+0.14%) |
Apr 25, 2024 | 20.12 | 20.18 | 20.12 | 20.17 | 2,662 | -0.03(-0.17%) |
Apr 24, 2024 | 20.20 | 20.22 | 20.18 | 20.20 | 18,027 | -0.06(-0.29%) |
Apr 23, 2024 | 20.27 | 20.27 | 20.26 | 20.26 | 719 | +0.02(+0.09%) |
Apr 22, 2024 | 20.23 | 20.24 | 20.22 | 20.24 | 1,689 | +0.02(+0.10%) |
Apr 19, 2024 | 20.25 | 20.25 | 20.22 | 20.22 | 1,539 | +0.02(+0.08%) |
Apr 18, 2024 | 20.24 | 20.24 | 20.20 | 20.21 | 891 | -0.01(-0.07%) |
Apr 17, 2024 | 20.20 | 20.23 | 20.19 | 20.22 | 29,417 | +0.06(+0.30%) |
Apr 16, 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 3,856 | -0.05(-0.27%) |
Apr 15, 2024 | 20.24 | 20.24 | 20.19 | 20.22 | 5,655 | -0.14(-0.70%) |
Apr 12, 2024 | 20.35 | 20.38 | 20.34 | 20.36 | 12,668 | +0.04(+0.20%) |
Apr 11, 2024 | 20.29 | 20.35 | 20.29 | 20.32 | 6,941 | -0.01(-0.06%) |
Apr 10, 2024 | 20.49 | 20.49 | 20.32 | 20.33 | 19,131 | -0.22(-1.06%) |
Apr 09, 2024 | 20.54 | 20.55 | 20.51 | 20.55 | 25,843 | +0.08(+0.39%) |
Apr 08, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 108 | +0.01(+0.05%) |
Apr 05, 2024 | 20.51 | 20.51 | 20.46 | 20.46 | 1,299 | -0.09(-0.46%) |
Apr 04, 2024 | 20.55 | 20.56 | 20.53 | 20.56 | 1,204 | +0.03(+0.17%) |
Apr 03, 2024 | 20.44 | 20.52 | 20.44 | 20.52 | 1,537 | +0.02(+0.10%) |
Apr 02, 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 10,631 | -0.05(-0.24%) |