Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.64 | 20.71 | 20.60 | 20.66 | 116,437 | +0.00(+0.00%) |
May 16, 2024 | 20.57 | 20.70 | 20.55 | 20.66 | 167,565 | +0.04(+0.19%) |
May 15, 2024 | 20.68 | 20.76 | 20.56 | 20.62 | 133,503 | +0.05(+0.24%) |
May 14, 2024 | 20.61 | 20.73 | 20.51 | 20.57 | 197,756 | +0.03(+0.15%) |
May 13, 2024 | 20.53 | 20.70 | 20.52 | 20.54 | 201,023 | +0.06(+0.29%) |
May 10, 2024 | 20.49 | 20.52 | 20.41 | 20.48 | 234,487 | +0.02(+0.10%) |
May 09, 2024 | 20.20 | 20.47 | 20.17 | 20.46 | 254,211 | +0.25(+1.24%) |
May 08, 2024 | 20.06 | 20.24 | 20.03 | 20.21 | 120,340 | +0.06(+0.30%) |
May 07, 2024 | 20.24 | 20.30 | 20.15 | 20.15 | 214,650 | -0.03(-0.15%) |
May 06, 2024 | 20.20 | 20.27 | 20.15 | 20.18 | 234,035 | +0.08(+0.40%) |
May 03, 2024 | 20.21 | 20.28 | 20.02 | 20.10 | 158,781 | +0.04(+0.20%) |
May 02, 2024 | 20.03 | 20.11 | 19.93 | 20.06 | 123,888 | +0.10(+0.50%) |
May 01, 2024 | 19.78 | 20.19 | 19.75 | 19.96 | 294,915 | +0.03(+0.15%) |
Apr 30, 2024 | 20.07 | 20.07 | 19.93 | 19.93 | 213,352 | -0.19(-0.94%) |
Apr 29, 2024 | 20.06 | 20.18 | 20.06 | 20.12 | 239,896 | +0.13(+0.65%) |
Apr 26, 2024 | 20.03 | 20.13 | 19.98 | 19.99 | 237,118 | -0.01(-0.05%) |
Apr 25, 2024 | 20.11 | 20.16 | 19.90 | 20.00 | 344,642 | -0.19(-0.94%) |
Apr 24, 2024 | 20.00 | 20.21 | 19.89 | 20.19 | 205,035 | +0.08(+0.40%) |
Apr 23, 2024 | 19.97 | 20.16 | 19.94 | 20.11 | 219,433 | +0.14(+0.70%) |
Apr 22, 2024 | 19.91 | 20.07 | 19.79 | 19.97 | 171,018 | +0.11(+0.55%) |
Apr 19, 2024 | 19.42 | 19.86 | 19.42 | 19.86 | 234,290 | +0.39(+2.00%) |
Apr 18, 2024 | 19.32 | 19.49 | 19.32 | 19.47 | 193,289 | +0.17(+0.88%) |
Apr 17, 2024 | 19.34 | 19.42 | 19.19 | 19.30 | 246,863 | +0.07(+0.36%) |
Apr 16, 2024 | 19.38 | 19.38 | 19.15 | 19.23 | 339,751 | -0.20(-1.03%) |
Apr 15, 2024 | 19.61 | 19.72 | 19.32 | 19.43 | 255,298 | -0.08(-0.41%) |
Apr 12, 2024 | 19.70 | 19.73 | 19.46 | 19.51 | 233,730 | -0.24(-1.21%) |
Apr 11, 2024 | 19.85 | 19.89 | 19.62 | 19.75 | 180,169 | -0.04(-0.20%) |
Apr 10, 2024 | 20.08 | 20.08 | 19.69 | 19.79 | 329,877 | -0.58(-2.84%) |
Apr 09, 2024 | 20.32 | 20.40 | 20.27 | 20.37 | 235,387 | +0.14(+0.69%) |
Apr 08, 2024 | 20.10 | 20.29 | 20.10 | 20.23 | 209,653 | +0.17(+0.84%) |
Apr 05, 2024 | 20.09 | 20.10 | 19.89 | 20.06 | 288,997 | -0.02(-0.10%) |
Apr 04, 2024 | 20.29 | 20.37 | 20.02 | 20.08 | 288,692 | -0.10(-0.49%) |
Apr 03, 2024 | 20.20 | 20.24 | 20.12 | 20.18 | 226,963 | -0.03(-0.15%) |
Apr 02, 2024 | 20.27 | 20.30 | 20.14 | 20.21 | 245,061 | -0.13(-0.64%) |