Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 20.53 | 20.60 | 20.53 | 20.60 | 23,234 | -0.03(-0.15%) |
Jun 18, 2024 | 20.63 | 20.64 | 20.60 | 20.63 | 10,439 | +0.04(+0.18%) |
Jun 17, 2024 | 20.52 | 20.60 | 20.52 | 20.59 | 14,151 | -0.05(-0.25%) |
Jun 14, 2024 | 20.63 | 20.65 | 20.61 | 20.64 | 7,980 | +0.00(+0.02%) |
Jun 13, 2024 | 20.60 | 20.64 | 20.60 | 20.64 | 8,791 | +0.09(+0.43%) |
Jun 12, 2024 | 20.59 | 20.69 | 20.55 | 20.55 | 13,007 | +0.10(+0.49%) |
Jun 11, 2024 | 20.37 | 20.48 | 20.36 | 20.45 | 14,752 | +0.08(+0.39%) |
Jun 10, 2024 | 20.36 | 20.39 | 20.36 | 20.37 | 6,123 | -0.04(-0.22%) |
Jun 07, 2024 | 20.38 | 20.44 | 20.38 | 20.41 | 8,290 | -0.16(-0.79%) |
Jun 06, 2024 | 20.55 | 20.60 | 20.55 | 20.58 | 12,510 | +0.01(+0.04%) |
Jun 05, 2024 | 20.53 | 20.57 | 20.50 | 20.57 | 10,166 | +0.06(+0.29%) |
Jun 04, 2024 | 20.47 | 20.51 | 20.45 | 20.51 | 7,026 | +0.08(+0.37%) |
Jun 03, 2024 | 20.37 | 20.46 | 20.37 | 20.43 | 11,060 | +0.18(+0.89%) |
May 31, 2024 | 20.30 | 20.33 | 20.24 | 20.25 | 38,876 | +0.04(+0.21%) |
May 30, 2024 | 20.21 | 20.22 | 20.20 | 20.21 | 12,564 | +0.06(+0.28%) |
May 29, 2024 | 20.11 | 20.15 | 20.10 | 20.15 | 9,509 | -0.05(-0.26%) |
May 28, 2024 | 20.30 | 20.30 | 20.18 | 20.21 | 2,812 | -0.09(-0.45%) |
May 24, 2024 | 20.27 | 20.33 | 20.26 | 20.30 | 8,286 | +0.00(+0.02%) |
May 23, 2024 | 20.33 | 20.33 | 20.23 | 20.29 | 30,976 | -0.06(-0.28%) |
May 22, 2024 | 20.33 | 20.36 | 20.33 | 20.35 | 11,098 | -0.02(-0.11%) |
May 21, 2024 | 20.38 | 20.38 | 20.33 | 20.37 | 15,478 | +0.03(+0.15%) |
May 20, 2024 | 20.32 | 20.35 | 20.30 | 20.34 | 131,134 | -0.01(-0.04%) |
May 17, 2024 | 20.33 | 20.38 | 20.31 | 20.35 | 13,338 | -0.01(-0.07%) |
May 16, 2024 | 20.40 | 20.41 | 20.36 | 20.36 | 14,557 | -0.04(-0.19%) |
May 15, 2024 | 20.33 | 20.41 | 20.33 | 20.40 | 27,629 | +0.16(+0.79%) |
May 14, 2024 | 20.22 | 20.25 | 20.21 | 20.24 | 10,607 | +0.06(+0.30%) |
May 13, 2024 | 20.19 | 20.20 | 20.17 | 20.18 | 5,138 | -0.01(-0.05%) |
May 10, 2024 | 20.17 | 20.19 | 20.14 | 20.19 | 40,988 | -0.04(-0.20%) |
May 09, 2024 | 20.17 | 20.23 | 20.16 | 20.23 | 15,528 | +0.22(+1.09%) |
May 08, 2024 | 20.19 | 20.21 | 20.02 | 20.02 | 13,716 | -0.24(-1.18%) |
May 07, 2024 | 20.27 | 20.28 | 20.24 | 20.25 | 26,141 | +0.01(+0.05%) |
May 06, 2024 | 20.17 | 20.25 | 20.17 | 20.24 | 28,975 | +0.05(+0.25%) |
May 03, 2024 | 20.12 | 20.19 | 20.12 | 20.19 | 20,692 | +0.12(+0.60%) |
May 02, 2024 | 19.95 | 20.07 | 19.95 | 20.07 | 26,534 | +0.12(+0.60%) |
May 01, 2024 | 19.89 | 20.02 | 19.88 | 19.96 | 29,776 | +0.10(+0.49%) |
Apr 30, 2024 | 19.89 | 19.92 | 19.86 | 19.86 | 17,945 | -0.09(-0.46%) |
Apr 29, 2024 | 19.96 | 19.96 | 19.93 | 19.95 | 11,589 | +0.04(+0.20%) |
Apr 26, 2024 | 19.90 | 19.92 | 19.89 | 19.91 | 7,133 | +0.07(+0.35%) |
Apr 25, 2024 | 19.75 | 19.84 | 19.75 | 19.84 | 8,992 | -0.05(-0.25%) |
Apr 24, 2024 | 19.93 | 19.93 | 19.84 | 19.89 | 14,753 | -0.05(-0.24%) |
Apr 23, 2024 | 19.89 | 19.98 | 19.88 | 19.94 | 67,488 | +0.03(+0.17%) |
Apr 22, 2024 | 19.83 | 19.90 | 19.83 | 19.90 | 5,172 | +0.06(+0.32%) |
Apr 19, 2024 | 19.88 | 19.88 | 19.84 | 19.84 | 5,561 | -0.01(-0.05%) |
Apr 18, 2024 | 20.01 | 20.01 | 19.82 | 19.85 | 33,596 | -0.08(-0.40%) |
Apr 17, 2024 | 19.87 | 19.93 | 19.84 | 19.93 | 8,978 | +0.14(+0.71%) |
Apr 16, 2024 | 19.75 | 19.80 | 19.73 | 19.79 | 23,361 | -0.06(-0.28%) |
Apr 15, 2024 | 19.92 | 19.92 | 19.83 | 19.84 | 16,641 | -0.19(-0.94%) |
Apr 12, 2024 | 20.04 | 20.06 | 20.01 | 20.03 | 4,367 | +0.06(+0.32%) |
Apr 11, 2024 | 20.01 | 20.02 | 19.94 | 19.97 | 19,063 | -0.02(-0.10%) |
Apr 10, 2024 | 20.08 | 20.10 | 19.98 | 19.99 | 12,463 | -0.28(-1.37%) |
Apr 09, 2024 | 20.21 | 20.26 | 20.21 | 20.26 | 3,319 | +0.09(+0.47%) |
Apr 08, 2024 | 20.11 | 20.19 | 20.11 | 20.17 | 6,361 | -0.03(-0.13%) |
Apr 05, 2024 | 20.21 | 20.21 | 20.19 | 20.20 | 5,039 | -0.06(-0.28%) |
Apr 04, 2024 | 20.27 | 20.27 | 20.22 | 20.25 | 8,787 | +0.03(+0.15%) |
Apr 03, 2024 | 20.13 | 20.25 | 20.13 | 20.22 | 20,010 | +0.02(+0.10%) |
Apr 02, 2024 | 20.18 | 20.21 | 20.18 | 20.20 | 6,336 | -0.05(-0.27%) |