Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 19.63 | 19.72 | 19.62 | 19.71 | 373,034 | +0.03(+0.15%) |
May 17, 2024 | 19.67 | 19.69 | 19.62 | 19.68 | 477,899 | -0.04(-0.20%) |
May 16, 2024 | 19.73 | 19.78 | 19.66 | 19.72 | 884,103 | -0.04(-0.20%) |
May 15, 2024 | 19.65 | 19.77 | 19.65 | 19.76 | 435,037 | +0.21(+1.07%) |
May 14, 2024 | 19.62 | 19.66 | 19.53 | 19.55 | 424,973 | -0.07(-0.36%) |
May 13, 2024 | 19.58 | 19.64 | 19.55 | 19.62 | 540,867 | +0.10(+0.51%) |
May 10, 2024 | 19.49 | 19.56 | 19.45 | 19.52 | 1,025,297 | +0.01(+0.05%) |
May 09, 2024 | 19.46 | 19.56 | 19.41 | 19.51 | 807,169 | +0.05(+0.26%) |
May 08, 2024 | 19.60 | 19.67 | 19.41 | 19.46 | 547,893 | -0.20(-1.02%) |
May 07, 2024 | 19.79 | 19.82 | 19.64 | 19.66 | 546,599 | -0.07(-0.35%) |
May 06, 2024 | 19.66 | 19.77 | 19.64 | 19.73 | 1,121,087 | +0.07(+0.36%) |
May 03, 2024 | 19.54 | 19.66 | 19.54 | 19.66 | 597,606 | +0.25(+1.26%) |
May 02, 2024 | 19.37 | 19.51 | 19.33 | 19.41 | 524,942 | +0.06(+0.31%) |
May 01, 2024 | 19.21 | 19.42 | 19.21 | 19.36 | 657,102 | +0.17(+0.88%) |
Apr 30, 2024 | 19.37 | 19.41 | 19.18 | 19.19 | 533,487 | -0.23(-1.18%) |
Apr 29, 2024 | 19.31 | 19.45 | 19.31 | 19.41 | 1,307,730 | +0.15(+0.77%) |
Apr 26, 2024 | 19.34 | 19.45 | 19.27 | 19.27 | 658,077 | -0.05(-0.26%) |
Apr 25, 2024 | 19.28 | 19.38 | 19.19 | 19.32 | 371,433 | -0.16(-0.82%) |
Apr 24, 2024 | 19.43 | 19.52 | 19.40 | 19.47 | 626,580 | -0.01(-0.05%) |
Apr 23, 2024 | 19.26 | 19.52 | 19.22 | 19.48 | 559,746 | +0.20(+1.03%) |
Apr 22, 2024 | 19.18 | 19.30 | 19.12 | 19.29 | 319,531 | +0.11(+0.57%) |
Apr 19, 2024 | 19.07 | 19.20 | 19.07 | 19.18 | 487,600 | +0.10(+0.52%) |
Apr 18, 2024 | 19.10 | 19.19 | 19.06 | 19.08 | 557,150 | -0.04(-0.21%) |
Apr 17, 2024 | 19.13 | 19.28 | 19.10 | 19.12 | 662,050 | +0.07(+0.37%) |
Apr 16, 2024 | 19.02 | 19.15 | 18.96 | 19.05 | 1,090,507 | -0.03(-0.16%) |
Apr 15, 2024 | 19.40 | 19.41 | 19.04 | 19.08 | 1,125,058 | -0.36(-1.84%) |
Apr 12, 2024 | 19.52 | 19.55 | 19.40 | 19.43 | 538,981 | -0.05(-0.26%) |
Apr 11, 2024 | 19.63 | 19.63 | 19.38 | 19.48 | 702,940 | -0.08(-0.41%) |
Apr 10, 2024 | 19.73 | 19.78 | 19.44 | 19.56 | 1,850,941 | -0.35(-1.75%) |
Apr 09, 2024 | 19.91 | 19.93 | 19.87 | 19.91 | 443,296 | +0.03(+0.15%) |
Apr 08, 2024 | 19.91 | 19.94 | 19.87 | 19.88 | 327,180 | -0.03(-0.15%) |
Apr 05, 2024 | 19.91 | 19.99 | 19.89 | 19.91 | 678,157 | -0.06(-0.30%) |
Apr 04, 2024 | 19.90 | 20.00 | 19.90 | 19.97 | 661,634 | +0.10(+0.50%) |
Apr 03, 2024 | 19.78 | 19.89 | 19.73 | 19.87 | 1,045,269 | +0.06(+0.33%) |
Apr 02, 2024 | 19.86 | 19.88 | 19.75 | 19.81 | 699,821 | -0.18(-0.89%) |