Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.36 | 19.38 | 19.34 | 19.36 | 33,885 | +0.00(+0.00%) |
May 23, 2024 | 19.40 | 19.40 | 19.35 | 19.36 | 129,583 | -0.03(-0.15%) |
May 22, 2024 | 19.39 | 19.41 | 19.38 | 19.39 | 56,072 | -0.11(-0.56%) |
May 21, 2024 | 19.53 | 19.53 | 19.49 | 19.50 | 15,537 | +0.02(+0.10%) |
May 17, 2024 | 19.48 | 0 | -0.02(-0.10%) | |||
May 16, 2024 | 19.50 | 19.52 | 19.48 | 19.50 | 24,947 | +0.01(+0.05%) |
May 15, 2024 | 19.43 | 19.49 | 19.43 | 19.49 | 73,734 | +0.13(+0.67%) |
May 14, 2024 | 19.37 | 19.38 | 19.35 | 19.36 | 38,544 | +0.00(+0.00%) |
May 13, 2024 | 19.37 | 19.38 | 19.34 | 19.36 | 29,537 | -0.01(-0.05%) |
May 10, 2024 | 19.37 | 19.37 | 19.33 | 19.37 | 31,519 | -0.03(-0.15%) |
May 09, 2024 | 19.40 | 19.43 | 19.38 | 19.40 | 36,630 | +0.00(+0.00%) |
May 08, 2024 | 19.38 | 19.43 | 19.38 | 19.40 | 75,401 | -0.06(-0.31%) |
May 07, 2024 | 19.44 | 19.47 | 19.43 | 19.46 | 36,101 | +0.08(+0.41%) |
May 06, 2024 | 19.37 | 19.41 | 19.37 | 19.38 | 46,377 | +0.03(+0.16%) |
May 03, 2024 | 19.35 | 19.37 | 19.32 | 19.35 | 40,854 | +0.07(+0.36%) |
May 02, 2024 | 19.20 | 19.28 | 19.20 | 19.28 | 41,848 | +0.06(+0.31%) |
May 01, 2024 | 19.19 | 19.27 | 19.18 | 19.22 | 36,903 | +0.06(+0.31%) |
Apr 30, 2024 | 19.19 | 19.22 | 19.16 | 19.16 | 61,490 | -0.06(-0.31%) |
Apr 29, 2024 | 19.17 | 19.24 | 19.17 | 19.22 | 53,081 | +0.08(+0.42%) |
Apr 26, 2024 | 19.13 | 19.17 | 19.12 | 19.14 | 37,908 | +0.05(+0.26%) |
Apr 25, 2024 | 19.13 | 19.13 | 19.09 | 19.09 | 64,096 | -0.07(-0.37%) |
Apr 24, 2024 | 19.21 | 19.21 | 19.16 | 19.16 | 28,031 | -0.08(-0.42%) |
Apr 23, 2024 | 19.22 | 19.28 | 19.22 | 19.24 | 123,218 | -0.02(-0.10%) |
Apr 22, 2024 | 19.21 | 19.26 | 19.21 | 19.26 | 50,380 | +0.00(+0.00%) |
Apr 19, 2024 | 19.26 | 19.28 | 19.24 | 19.26 | 86,205 | +0.03(+0.16%) |
Apr 18, 2024 | 19.28 | 19.28 | 19.23 | 19.23 | 46,511 | -0.07(-0.36%) |
Apr 17, 2024 | 19.27 | 19.31 | 19.26 | 19.30 | 32,295 | +0.03(+0.16%) |
Apr 16, 2024 | 19.27 | 19.31 | 19.24 | 19.27 | 192,393 | +0.00(+0.00%) |
Apr 15, 2024 | 19.25 | 19.28 | 19.22 | 19.27 | 57,056 | -0.09(-0.46%) |
Apr 12, 2024 | 19.34 | 19.38 | 19.33 | 19.36 | 56,793 | +0.07(+0.36%) |
Apr 11, 2024 | 19.30 | 19.32 | 19.26 | 19.29 | 48,322 | -0.02(-0.10%) |
Apr 10, 2024 | 19.36 | 19.37 | 19.27 | 19.31 | 41,771 | -0.10(-0.52%) |
Apr 09, 2024 | 19.43 | 19.45 | 19.40 | 19.41 | 37,093 | +0.05(+0.26%) |
Apr 08, 2024 | 19.35 | 19.39 | 19.34 | 19.36 | 45,542 | +0.00(+0.00%) |
Apr 05, 2024 | 19.42 | 19.44 | 19.36 | 19.36 | 43,332 | -0.04(-0.21%) |
Apr 04, 2024 | 19.39 | 19.50 | 19.37 | 19.40 | 334,768 | +0.02(+0.10%) |
Apr 03, 2024 | 19.33 | 19.38 | 19.29 | 19.38 | 42,848 | +0.05(+0.26%) |
Apr 02, 2024 | 19.29 | 19.34 | 19.29 | 19.33 | 38,639 | -0.03(-0.15%) |
Apr 01, 2024 | 19.41 | 19.41 | 19.35 | 19.36 | 54,402 | -0.16(-0.82%) |
Mar 28, 2024 | 19.52 | 0 | +0.06(+0.31%) | |||
Mar 27, 2024 | 19.44 | 19.50 | 19.42 | 19.46 | 83,131 | +0.03(+0.15%) |
Mar 26, 2024 | 19.41 | 19.43 | 19.38 | 19.43 | 45,240 | +0.00(+0.00%) |
Mar 25, 2024 | 19.47 | 19.47 | 19.41 | 19.43 | 42,275 | -0.05(-0.26%) |
Mar 22, 2024 | 19.50 | 19.50 | 19.45 | 19.48 | 51,857 | -0.01(-0.05%) |
Mar 21, 2024 | 19.46 | 19.50 | 19.46 | 19.49 | 60,911 | -0.01(-0.05%) |
Mar 20, 2024 | 19.49 | 19.51 | 19.45 | 19.50 | 45,008 | +0.08(+0.41%) |
Mar 19, 2024 | 19.44 | 19.48 | 19.42 | 19.42 | 58,105 | +0.04(+0.21%) |
Mar 18, 2024 | 19.35 | 19.39 | 19.35 | 19.38 | 41,221 | -0.03(-0.15%) |
Mar 15, 2024 | 19.35 | 19.43 | 19.35 | 19.41 | 80,589 | +0.03(+0.15%) |
Mar 14, 2024 | 19.44 | 19.44 | 19.37 | 19.38 | 48,695 | -0.08(-0.41%) |
Mar 13, 2024 | 19.51 | 19.52 | 19.46 | 19.46 | 32,406 | -0.04(-0.21%) |
Mar 12, 2024 | 19.50 | 19.53 | 19.49 | 19.50 | 69,171 | -0.07(-0.36%) |
Mar 11, 2024 | 19.59 | 19.59 | 19.53 | 19.57 | 82,914 | -0.03(-0.15%) |
Mar 08, 2024 | 19.58 | 19.61 | 19.55 | 19.60 | 42,862 | +0.03(+0.15%) |
Mar 07, 2024 | 19.59 | 19.59 | 19.54 | 19.57 | 47,908 | +0.01(+0.05%) |
Mar 06, 2024 | 19.60 | 19.62 | 19.55 | 19.56 | 98,002 | +0.00(+0.00%) |
Mar 05, 2024 | 19.58 | 19.59 | 19.53 | 19.56 | 60,729 | +0.06(+0.31%) |
Mar 04, 2024 | 19.48 | 19.51 | 19.46 | 19.50 | 59,129 | -0.02(-0.10%) |