Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 20.50 | 20.50 | 20.38 | 20.44 | 14,132 | -0.06(-0.29%) |
May 17, 2024 | 20.45 | 20.50 | 20.38 | 20.50 | 31,359 | +0.04(+0.20%) |
May 16, 2024 | 20.48 | 20.50 | 20.39 | 20.46 | 39,711 | +0.05(+0.24%) |
May 15, 2024 | 20.57 | 20.57 | 20.40 | 20.41 | 36,713 | +0.06(+0.29%) |
May 14, 2024 | 20.19 | 20.35 | 20.19 | 20.35 | 48,546 | +0.28(+1.37%) |
May 13, 2024 | 20.14 | 20.20 | 20.02 | 20.07 | 18,371 | +0.06(+0.32%) |
May 10, 2024 | 19.98 | 20.06 | 19.97 | 20.01 | 14,582 | +0.05(+0.25%) |
May 09, 2024 | 19.79 | 20.00 | 19.79 | 19.96 | 23,085 | +0.10(+0.50%) |
May 08, 2024 | 19.88 | 19.88 | 19.72 | 19.86 | 5,444 | +0.00(+0.00%) |
May 07, 2024 | 19.78 | 20.00 | 19.78 | 19.86 | 13,809 | -0.03(-0.15%) |
May 06, 2024 | 19.96 | 19.98 | 19.83 | 19.89 | 52,231 | +0.13(+0.66%) |
May 03, 2024 | 19.81 | 19.90 | 19.71 | 19.76 | 56,307 | +0.08(+0.38%) |
May 02, 2024 | 19.59 | 19.79 | 19.56 | 19.68 | 33,639 | +0.25(+1.28%) |
May 01, 2024 | 19.35 | 19.68 | 19.35 | 19.44 | 36,461 | +0.18(+0.93%) |
Apr 30, 2024 | 19.43 | 19.48 | 19.25 | 19.26 | 34,157 | -0.39(-1.97%) |
Apr 29, 2024 | 19.53 | 19.69 | 19.53 | 19.65 | 169,310 | +0.15(+0.76%) |
Apr 26, 2024 | 19.40 | 19.56 | 19.38 | 19.50 | 31,134 | +0.07(+0.36%) |
Apr 25, 2024 | 19.36 | 19.43 | 19.25 | 19.43 | 10,868 | -0.06(-0.31%) |
Apr 24, 2024 | 19.55 | 19.55 | 19.33 | 19.49 | 42,450 | -0.01(-0.05%) |
Apr 23, 2024 | 19.20 | 19.58 | 19.20 | 19.50 | 64,972 | +0.24(+1.24%) |
Apr 22, 2024 | 19.13 | 19.35 | 19.07 | 19.26 | 48,030 | +0.13(+0.67%) |
Apr 19, 2024 | 18.86 | 19.17 | 18.86 | 19.13 | 250,165 | +0.21(+1.10%) |
Apr 18, 2024 | 18.93 | 19.05 | 18.84 | 18.92 | 17,102 | -0.01(-0.05%) |
Apr 17, 2024 | 19.01 | 19.01 | 18.83 | 18.93 | 13,600 | +0.09(+0.47%) |
Apr 16, 2024 | 19.03 | 19.03 | 18.77 | 18.84 | 27,895 | -0.18(-0.94%) |
Apr 15, 2024 | 19.23 | 19.32 | 18.92 | 19.02 | 90,786 | -0.20(-1.03%) |
Apr 12, 2024 | 19.39 | 19.39 | 19.17 | 19.22 | 17,953 | -0.28(-1.43%) |
Apr 11, 2024 | 19.48 | 19.55 | 19.27 | 19.50 | 26,098 | +0.14(+0.72%) |
Apr 10, 2024 | 19.81 | 19.81 | 19.25 | 19.36 | 30,940 | -0.73(-3.61%) |
Apr 09, 2024 | 19.97 | 20.08 | 19.95 | 20.08 | 32,433 | +0.20(+1.00%) |
Apr 08, 2024 | 19.81 | 19.90 | 19.76 | 19.88 | 22,290 | +0.08(+0.40%) |
Apr 05, 2024 | 19.67 | 19.81 | 19.62 | 19.80 | 14,048 | +0.12(+0.61%) |
Apr 04, 2024 | 19.86 | 19.99 | 19.68 | 19.68 | 30,135 | -0.03(-0.15%) |
Apr 03, 2024 | 19.68 | 19.76 | 19.64 | 19.71 | 24,252 | -0.06(-0.33%) |
Apr 02, 2024 | 19.96 | 19.96 | 19.69 | 19.78 | 20,629 | -0.24(-1.18%) |
Apr 01, 2024 | 20.05 | 20.05 | 19.93 | 20.02 | 40,952 | -0.15(-0.73%) |
Mar 28, 2024 | 20.02 | 20.16 | 19.96 | 20.16 | 16,808 | +0.20(+0.99%) |
Mar 27, 2024 | 19.75 | 19.97 | 19.75 | 19.97 | 23,599 | +0.35(+1.76%) |
Mar 26, 2024 | 19.84 | 19.84 | 19.62 | 19.62 | 28,693 | -0.22(-1.09%) |
Mar 25, 2024 | 19.73 | 19.89 | 19.73 | 19.84 | 34,024 | +0.11(+0.55%) |
Mar 22, 2024 | 19.96 | 19.96 | 19.67 | 19.73 | 25,875 | -0.25(-1.23%) |
Mar 21, 2024 | 19.79 | 19.98 | 19.79 | 19.98 | 30,936 | +0.21(+1.05%) |
Mar 20, 2024 | 19.47 | 19.87 | 19.47 | 19.77 | 20,547 | +0.17(+0.86%) |
Mar 19, 2024 | 19.58 | 19.60 | 19.47 | 19.60 | 34,322 | +0.02(+0.10%) |
Mar 18, 2024 | 19.51 | 19.62 | 19.46 | 19.58 | 21,123 | +0.02(+0.10%) |
Mar 15, 2024 | 19.53 | 19.63 | 19.44 | 19.56 | 13,412 | +0.03(+0.15%) |
Mar 14, 2024 | 19.89 | 19.89 | 19.38 | 19.53 | 29,544 | -0.33(-1.64%) |
Mar 13, 2024 | 19.85 | 19.92 | 19.68 | 19.86 | 38,559 | +0.10(+0.50%) |
Mar 12, 2024 | 19.67 | 19.83 | 19.67 | 19.76 | 41,456 | +0.00(+0.00%) |
Mar 11, 2024 | 19.68 | 19.87 | 19.68 | 19.76 | 24,349 | +0.08(+0.40%) |
Mar 08, 2024 | 19.73 | 19.86 | 19.65 | 19.68 | 43,365 | +0.08(+0.40%) |
Mar 07, 2024 | 19.54 | 19.66 | 19.51 | 19.60 | 15,710 | +0.14(+0.71%) |
Mar 06, 2024 | 19.41 | 19.61 | 19.41 | 19.46 | 30,136 | +0.04(+0.20%) |
Mar 05, 2024 | 19.49 | 19.50 | 19.38 | 19.42 | 12,620 | -0.07(-0.38%) |
Mar 04, 2024 | 19.60 | 19.60 | 19.40 | 19.50 | 19,765 | -0.10(-0.50%) |