Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.96 | 19.99 | 19.94 | 19.98 | 6,161 | -0.04(-0.17%) |
May 21, 2024 | 19.97 | 20.01 | 19.97 | 20.01 | 7,060 | +0.06(+0.28%) |
May 20, 2024 | 19.95 | 19.96 | 19.93 | 19.95 | 2,859 | -0.02(-0.08%) |
May 17, 2024 | 20.01 | 20.01 | 19.97 | 19.97 | 3,761 | -0.07(-0.34%) |
May 16, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 6,116 | -0.01(-0.06%) |
May 15, 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 5,666 | +0.12(+0.61%) |
May 14, 2024 | 19.91 | 19.94 | 19.91 | 19.93 | 1,832 | +0.05(+0.26%) |
May 13, 2024 | 19.87 | 19.90 | 19.85 | 19.88 | 21,822 | +0.02(+0.10%) |
May 10, 2024 | 19.85 | 19.87 | 19.85 | 19.86 | 14,161 | -0.05(-0.25%) |
May 09, 2024 | 19.87 | 19.92 | 19.85 | 19.91 | 15,041 | +0.05(+0.25%) |
May 08, 2024 | 19.88 | 19.88 | 19.86 | 19.86 | 8,875 | -0.03(-0.15%) |
May 07, 2024 | 19.88 | 19.93 | 19.87 | 19.89 | 24,869 | +0.02(+0.10%) |
May 06, 2024 | 19.85 | 19.87 | 19.85 | 19.87 | 6,937 | +0.03(+0.15%) |
May 03, 2024 | 19.84 | 19.85 | 19.78 | 19.84 | 11,960 | +0.11(+0.56%) |
May 02, 2024 | 19.70 | 19.74 | 19.66 | 19.73 | 32,441 | +0.08(+0.41%) |
May 01, 2024 | 19.58 | 19.67 | 19.58 | 19.65 | 48,224 | +0.08(+0.41%) |
Apr 30, 2024 | 19.58 | 19.61 | 19.57 | 19.57 | 20,744 | -0.08(-0.40%) |
Apr 29, 2024 | 19.65 | 19.68 | 19.64 | 19.65 | 10,823 | +0.06(+0.30%) |
Apr 26, 2024 | 19.58 | 19.60 | 19.55 | 19.59 | 15,367 | +0.05(+0.27%) |
Apr 25, 2024 | 19.42 | 19.55 | 19.42 | 19.54 | 4,966 | -0.08(-0.39%) |
Apr 24, 2024 | 19.65 | 19.65 | 19.59 | 19.61 | 11,193 | -0.04(-0.19%) |
Apr 23, 2024 | 19.61 | 19.69 | 19.59 | 19.65 | 25,065 | +0.04(+0.20%) |
Apr 22, 2024 | 19.59 | 19.62 | 19.59 | 19.61 | 27,831 | +0.00(+0.02%) |
Apr 19, 2024 | 19.54 | 19.62 | 19.54 | 19.61 | 15,220 | +0.02(+0.10%) |
Apr 18, 2024 | 19.64 | 19.64 | 19.57 | 19.59 | 8,961 | -0.06(-0.30%) |
Apr 17, 2024 | 19.67 | 19.67 | 19.56 | 19.65 | 18,865 | +0.11(+0.56%) |
Apr 16, 2024 | 19.53 | 19.55 | 19.49 | 19.54 | 38,752 | -0.07(-0.36%) |
Apr 15, 2024 | 19.72 | 19.72 | 19.57 | 19.61 | 21,000 | -0.12(-0.60%) |
Apr 12, 2024 | 19.73 | 19.76 | 19.71 | 19.73 | 10,642 | +0.06(+0.30%) |
Apr 11, 2024 | 19.68 | 19.69 | 19.62 | 19.67 | 41,459 | -0.01(-0.05%) |
Apr 10, 2024 | 19.78 | 19.79 | 19.66 | 19.68 | 39,936 | -0.27(-1.36%) |
Apr 09, 2024 | 19.90 | 19.95 | 19.89 | 19.95 | 22,923 | +0.07(+0.36%) |
Apr 08, 2024 | 19.89 | 19.89 | 19.84 | 19.88 | 26,636 | -0.03(-0.17%) |
Apr 05, 2024 | 19.92 | 19.94 | 19.91 | 19.91 | 17,947 | -0.09(-0.44%) |
Apr 04, 2024 | 19.96 | 20.00 | 19.93 | 20.00 | 9,317 | +0.06(+0.32%) |
Apr 03, 2024 | 19.87 | 19.93 | 19.87 | 19.93 | 21,759 | +0.01(+0.05%) |
Apr 02, 2024 | 19.91 | 19.92 | 19.82 | 19.92 | 20,656 | -0.02(-0.10%) |
Apr 01, 2024 | 20.05 | 20.05 | 19.92 | 19.94 | 16,821 | -0.15(-0.73%) |
Mar 28, 2024 | 20.07 | 20.10 | 20.06 | 20.09 | 23,461 | -0.01(-0.06%) |
Mar 27, 2024 | 20.03 | 20.10 | 20.10 | 37,905 | +0.06(+0.30%) | |
Mar 26, 2024 | 20.10 | 20.10 | 19.99 | 20.04 | 21,670 | +0.02(+0.09%) |
Mar 25, 2024 | 20.03 | 20.04 | 20.00 | 20.02 | 19,201 | -0.01(-0.05%) |
Mar 22, 2024 | 20.02 | 20.06 | 20.01 | 20.04 | 33,568 | +0.06(+0.29%) |
Mar 21, 2024 | 19.98 | 20.00 | 19.96 | 19.98 | 28,559 | +0.03(+0.15%) |
Mar 20, 2024 | 19.99 | 19.99 | 19.90 | 19.95 | 267,207 | +0.04(+0.20%) |
Mar 19, 2024 | 19.89 | 19.91 | 19.88 | 19.91 | 22,580 | +0.04(+0.20%) |
Mar 18, 2024 | 19.86 | 19.88 | 19.85 | 19.87 | 27,068 | -0.02(-0.10%) |
Mar 15, 2024 | 19.99 | 19.99 | 19.88 | 19.89 | 34,219 | -0.08(-0.40%) |
Mar 14, 2024 | 19.97 | 19.99 | 19.93 | 19.97 | 22,008 | -0.07(-0.34%) |
Mar 13, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 6,209 | -0.03(-0.13%) |
Mar 12, 2024 | 20.10 | 20.10 | 20.05 | 20.06 | 20,817 | -0.06(-0.32%) |
Mar 11, 2024 | 20.12 | 20.14 | 20.10 | 20.13 | 20,797 | +0.01(+0.05%) |
Mar 08, 2024 | 20.13 | 20.14 | 20.12 | 20.12 | 106,440 | +0.03(+0.15%) |
Mar 07, 2024 | 20.07 | 20.11 | 20.06 | 20.09 | 44,281 | +0.03(+0.16%) |
Mar 06, 2024 | 20.01 | 20.07 | 20.01 | 20.05 | 13,802 | +0.06(+0.28%) |
Mar 05, 2024 | 19.99 | 20.03 | 19.97 | 20.00 | 26,124 | +0.04(+0.21%) |
Mar 04, 2024 | 20.01 | 20.01 | 19.91 | 19.96 | 26,143 | -0.01(-0.07%) |