Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 20.71 | 20.80 | 20.60 | 20.64 | 74,665 | -0.07(-0.34%) |
May 24, 2024 | 20.66 | 20.77 | 20.66 | 20.71 | 54,424 | +0.06(+0.29%) |
May 23, 2024 | 20.80 | 20.86 | 20.62 | 20.65 | 70,242 | -0.15(-0.72%) |
May 22, 2024 | 20.89 | 20.90 | 20.77 | 20.80 | 65,738 | -0.09(-0.43%) |
May 21, 2024 | 20.85 | 20.94 | 20.85 | 20.89 | 53,547 | +0.00(+0.00%) |
May 20, 2024 | 20.85 | 20.94 | 20.85 | 20.89 | 74,540 | +0.04(+0.19%) |
May 17, 2024 | 20.92 | 20.92 | 20.81 | 20.85 | 114,734 | -0.09(-0.43%) |
May 16, 2024 | 20.96 | 20.98 | 20.92 | 20.94 | 113,593 | -0.03(-0.14%) |
May 15, 2024 | 20.78 | 20.97 | 20.66 | 20.97 | 227,930 | +0.26(+1.26%) |
May 14, 2024 | 20.64 | 20.75 | 20.64 | 20.71 | 68,760 | +0.08(+0.39%) |
May 13, 2024 | 20.76 | 20.76 | 20.63 | 20.63 | 44,213 | +0.00(+0.01%) |
May 10, 2024 | 20.49 | 20.69 | 20.49 | 20.63 | 42,905 | -0.03(-0.14%) |
May 09, 2024 | 20.60 | 20.68 | 20.57 | 20.66 | 51,754 | +0.10(+0.48%) |
May 08, 2024 | 20.50 | 20.62 | 20.50 | 20.56 | 62,315 | -0.07(-0.34%) |
May 07, 2024 | 20.56 | 20.65 | 20.56 | 20.63 | 69,633 | +0.10(+0.48%) |
May 06, 2024 | 20.48 | 20.58 | 20.47 | 20.53 | 97,702 | +0.11(+0.54%) |
May 03, 2024 | 20.25 | 20.51 | 20.25 | 20.42 | 65,761 | +0.19(+0.93%) |
May 02, 2024 | 20.10 | 20.27 | 20.09 | 20.23 | 43,463 | +0.11(+0.54%) |
May 01, 2024 | 20.06 | 20.25 | 20.00 | 20.12 | 29,181 | +0.12(+0.60%) |
Apr 30, 2024 | 20.15 | 20.27 | 20.00 | 20.00 | 41,111 | -0.28(-1.37%) |
Apr 29, 2024 | 20.17 | 20.34 | 20.17 | 20.28 | 74,150 | +0.12(+0.59%) |
Apr 26, 2024 | 20.07 | 20.23 | 20.07 | 20.16 | 158,394 | +0.09(+0.45%) |
Apr 25, 2024 | 19.99 | 20.13 | 19.98 | 20.07 | 187,432 | -0.11(-0.54%) |
Apr 24, 2024 | 20.23 | 20.24 | 20.11 | 20.18 | 108,921 | +0.01(+0.05%) |
Apr 23, 2024 | 20.02 | 20.26 | 20.02 | 20.17 | 65,776 | +0.12(+0.59%) |
Apr 22, 2024 | 19.90 | 20.11 | 19.90 | 20.05 | 102,943 | +0.11(+0.55%) |
Apr 19, 2024 | 19.89 | 20.02 | 19.89 | 19.94 | 107,377 | -0.01(-0.05%) |
Apr 18, 2024 | 19.98 | 20.06 | 19.94 | 19.95 | 63,022 | -0.04(-0.20%) |
Apr 17, 2024 | 19.93 | 20.08 | 19.93 | 19.99 | 65,998 | -0.05(-0.25%) |
Apr 16, 2024 | 20.01 | 20.04 | 19.92 | 20.04 | 122,810 | -0.01(-0.05%) |
Apr 15, 2024 | 20.32 | 20.37 | 19.97 | 20.05 | 229,919 | -0.27(-1.32%) |
Apr 12, 2024 | 20.36 | 20.48 | 20.30 | 20.32 | 96,016 | -0.14(-0.68%) |
Apr 11, 2024 | 20.43 | 20.53 | 20.33 | 20.46 | 81,833 | +0.07(+0.35%) |
Apr 10, 2024 | 20.54 | 20.57 | 20.36 | 20.39 | 98,858 | -0.25(-1.20%) |
Apr 09, 2024 | 20.75 | 20.81 | 20.58 | 20.63 | 182,711 | -0.04(-0.19%) |
Apr 08, 2024 | 20.63 | 20.75 | 20.63 | 20.67 | 78,732 | -0.01(-0.05%) |
Apr 05, 2024 | 20.62 | 20.81 | 20.62 | 20.68 | 90,461 | +0.02(+0.10%) |
Apr 04, 2024 | 20.85 | 20.93 | 20.66 | 20.66 | 90,049 | -0.10(-0.48%) |
Apr 03, 2024 | 20.72 | 20.81 | 20.69 | 20.76 | 56,801 | +0.04(+0.19%) |
Apr 02, 2024 | 20.66 | 20.75 | 20.66 | 20.72 | 66,071 | -0.09(-0.43%) |
Apr 01, 2024 | 20.92 | 20.97 | 20.81 | 20.81 | 84,810 | -0.15(-0.71%) |
Mar 28, 2024 | 20.90 | 20.99 | 20.90 | 20.96 | 94,405 | +0.02(+0.09%) |
Mar 27, 2024 | 20.85 | 20.95 | 20.84 | 20.94 | 162,338 | +0.17(+0.81%) |
Mar 26, 2024 | 20.80 | 20.89 | 20.76 | 20.77 | 95,029 | -0.03(-0.14%) |
Mar 25, 2024 | 20.82 | 20.89 | 20.80 | 20.80 | 85,535 | -0.07(-0.33%) |
Mar 22, 2024 | 20.93 | 20.95 | 20.87 | 20.87 | 99,780 | -0.01(-0.05%) |
Mar 21, 2024 | 20.90 | 20.94 | 20.88 | 20.88 | 113,851 | +0.06(+0.28%) |
Mar 20, 2024 | 20.69 | 20.85 | 20.57 | 20.82 | 80,739 | +0.13(+0.62%) |
Mar 19, 2024 | 20.53 | 20.74 | 20.53 | 20.69 | 83,372 | +0.09(+0.43%) |
Mar 18, 2024 | 20.59 | 20.73 | 20.59 | 20.60 | 155,552 | -0.05(-0.24%) |
Mar 15, 2024 | 20.74 | 20.75 | 20.54 | 20.65 | 241,895 | +0.05(+0.24%) |
Mar 14, 2024 | 20.73 | 20.73 | 20.55 | 20.60 | 77,479 | -0.17(-0.81%) |
Mar 13, 2024 | 20.88 | 20.89 | 20.77 | 20.77 | 144,763 | -0.18(-0.85%) |
Mar 12, 2024 | 21.07 | 21.07 | 20.86 | 20.95 | 71,421 | +0.05(+0.24%) |
Mar 11, 2024 | 20.97 | 20.97 | 20.85 | 20.90 | 80,446 | -0.02(-0.09%) |
Mar 08, 2024 | 21.00 | 21.06 | 20.91 | 20.92 | 116,273 | -0.05(-0.24%) |
Mar 07, 2024 | 20.87 | 20.99 | 20.87 | 20.97 | 132,223 | +0.12(+0.57%) |
Mar 06, 2024 | 20.80 | 20.94 | 20.79 | 20.85 | 129,319 | +0.07(+0.33%) |
Mar 05, 2024 | 20.64 | 20.84 | 20.64 | 20.78 | 76,362 | +0.02(+0.10%) |
Mar 04, 2024 | 20.68 | 20.84 | 20.68 | 20.76 | 151,892 | -0.04(-0.19%) |