Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 20.77 | 20.77 | 20.71 | 20.75 | 5,690 | -0.04(-0.20%) |
May 20, 2024 | 20.81 | 20.85 | 20.78 | 20.80 | 10,127 | -0.04(-0.20%) |
May 17, 2024 | 20.78 | 20.87 | 20.78 | 20.84 | 36,960 | +0.10(+0.47%) |
May 16, 2024 | 20.77 | 20.77 | 20.73 | 20.74 | 1,922 | +0.09(+0.45%) |
May 15, 2024 | 20.60 | 20.65 | 20.60 | 20.65 | 7,838 | +0.19(+0.92%) |
May 14, 2024 | 20.45 | 20.46 | 20.41 | 20.46 | 63,488 | +0.11(+0.52%) |
May 13, 2024 | 20.41 | 20.41 | 20.34 | 20.35 | 3,759 | +0.13(+0.66%) |
May 10, 2024 | 20.24 | 20.25 | 20.20 | 20.22 | 6,605 | +0.12(+0.59%) |
May 09, 2024 | 20.02 | 20.11 | 20.02 | 20.10 | 8,605 | +0.04(+0.18%) |
May 08, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 1,334 | +0.04(+0.18%) |
May 07, 2024 | 20.06 | 20.07 | 20.01 | 20.03 | 10,491 | -0.06(-0.32%) |
May 06, 2024 | 20.10 | 20.12 | 20.08 | 20.09 | 8,380 | +0.03(+0.13%) |
May 03, 2024 | 20.00 | 20.07 | 19.96 | 20.07 | 26,375 | +0.18(+0.89%) |
May 02, 2024 | 19.73 | 19.93 | 19.73 | 19.89 | 6,929 | +0.36(+1.87%) |
May 01, 2024 | 19.54 | 19.67 | 19.49 | 19.53 | 45,478 | +0.01(+0.03%) |
Apr 30, 2024 | 19.53 | 19.56 | 19.49 | 19.52 | 75,254 | -0.18(-0.90%) |
Apr 29, 2024 | 19.60 | 19.75 | 19.60 | 19.70 | 59,257 | +0.25(+1.30%) |
Apr 26, 2024 | 19.45 | 19.45 | 19.42 | 19.45 | 3,660 | +0.19(+0.99%) |
Apr 25, 2024 | 19.18 | 19.29 | 19.15 | 19.26 | 11,291 | +0.07(+0.36%) |
Apr 24, 2024 | 19.18 | 19.19 | 19.15 | 19.19 | 6,923 | +0.05(+0.25%) |
Apr 23, 2024 | 19.03 | 19.15 | 19.03 | 19.14 | 6,232 | +0.05(+0.28%) |
Apr 22, 2024 | 18.96 | 19.11 | 18.96 | 19.09 | 9,630 | +0.12(+0.64%) |
Apr 19, 2024 | 18.93 | 18.99 | 18.93 | 18.96 | 2,257 | -0.02(-0.08%) |
Apr 18, 2024 | 18.99 | 19.00 | 18.96 | 18.98 | 6,091 | +0.09(+0.50%) |
Apr 17, 2024 | 18.91 | 18.92 | 18.88 | 18.88 | 3,537 | +0.03(+0.15%) |
Apr 16, 2024 | 18.85 | 18.87 | 18.81 | 18.86 | 8,626 | -0.23(-1.23%) |
Apr 15, 2024 | 19.28 | 19.28 | 19.06 | 19.09 | 6,062 | -0.05(-0.26%) |
Apr 12, 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 2,665 | -0.42(-2.15%) |
Apr 11, 2024 | 19.55 | 19.59 | 19.54 | 19.56 | 1,875 | +0.12(+0.63%) |
Apr 10, 2024 | 19.45 | 19.47 | 19.38 | 19.44 | 2,956 | -0.27(-1.36%) |
Apr 09, 2024 | 19.70 | 19.71 | 19.65 | 19.71 | 2,360 | +0.08(+0.43%) |
Apr 08, 2024 | 19.61 | 19.65 | 19.61 | 19.63 | 6,577 | +0.16(+0.84%) |
Apr 05, 2024 | 19.41 | 19.48 | 19.39 | 19.46 | 3,087 | +0.02(+0.12%) |
Apr 04, 2024 | 19.68 | 19.71 | 19.44 | 19.44 | 28,958 | -0.06(-0.31%) |
Apr 03, 2024 | 19.41 | 19.52 | 19.39 | 19.50 | 8,467 | +0.07(+0.33%) |
Apr 02, 2024 | 19.46 | 19.49 | 19.41 | 19.43 | 10,513 | +0.08(+0.39%) |
Apr 01, 2024 | 19.46 | 19.46 | 19.30 | 19.36 | 10,600 | -0.05(-0.28%) |
Mar 28, 2024 | 19.37 | 19.43 | 19.37 | 19.41 | 4,295 | +0.07(+0.38%) |
Mar 27, 2024 | 19.31 | 19.35 | 19.28 | 19.34 | 5,708 | -0.00(-0.01%) |
Mar 26, 2024 | 19.33 | 19.35 | 19.33 | 19.34 | 12,568 | -0.05(-0.27%) |
Mar 25, 2024 | 19.38 | 19.42 | 19.38 | 19.40 | 4,998 | +0.04(+0.22%) |
Mar 22, 2024 | 19.39 | 19.39 | 19.35 | 19.35 | 3,931 | -0.19(-0.95%) |
Mar 21, 2024 | 19.60 | 19.60 | 19.53 | 19.54 | 13,215 | +0.11(+0.54%) |
Mar 20, 2024 | 19.26 | 19.43 | 19.26 | 19.43 | 2,605 | +0.17(+0.87%) |
Mar 19, 2024 | 19.22 | 19.29 | 19.22 | 19.27 | 4,164 | -0.10(-0.52%) |
Mar 18, 2024 | 19.38 | 19.40 | 19.35 | 19.37 | 9,629 | -0.00(-0.01%) |
Mar 15, 2024 | 19.42 | 19.43 | 19.36 | 19.37 | 5,125 | -0.05(-0.27%) |
Mar 14, 2024 | 19.53 | 19.53 | 19.38 | 19.42 | 6,040 | -0.08(-0.41%) |
Mar 13, 2024 | 19.46 | 19.51 | 19.46 | 19.50 | 9,980 | -0.08(-0.39%) |
Mar 12, 2024 | 19.45 | 19.58 | 19.45 | 19.58 | 22,584 | +0.14(+0.72%) |
Mar 11, 2024 | 19.49 | 19.49 | 19.41 | 19.44 | 10,317 | -0.02(-0.12%) |
Mar 08, 2024 | 19.51 | 19.51 | 19.45 | 19.46 | 10,928 | -0.04(-0.20%) |
Mar 07, 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 3,672 | +0.11(+0.58%) |
Mar 06, 2024 | 19.37 | 19.44 | 19.37 | 19.39 | 4,116 | +0.19(+0.99%) |
Mar 05, 2024 | 19.30 | 19.30 | 19.17 | 19.20 | 8,067 | -0.10(-0.50%) |
Mar 04, 2024 | 19.30 | 19.35 | 19.27 | 19.29 | 12,619 | +0.02(+0.09%) |