Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.71 | 19.71 | 19.66 | 19.69 | 51,316 | +0.02(+0.09%) |
May 30, 2024 | 19.67 | 19.69 | 19.65 | 19.67 | 135,330 | -0.00(-0.03%) |
May 29, 2024 | 19.71 | 19.71 | 19.66 | 19.68 | 174,196 | -0.00(-0.03%) |
May 28, 2024 | 19.70 | 19.71 | 19.68 | 19.68 | 266,695 | -0.02(-0.08%) |
May 24, 2024 | 19.70 | 19.70 | 19.67 | 19.70 | 63,716 | +0.02(+0.08%) |
May 23, 2024 | 19.72 | 19.72 | 19.68 | 19.68 | 73,588 | -0.04(-0.20%) |
May 22, 2024 | 19.73 | 19.74 | 19.70 | 19.72 | 69,805 | -0.01(-0.05%) |
May 21, 2024 | 19.73 | 19.75 | 19.72 | 19.73 | 63,334 | -0.00(-0.02%) |
May 20, 2024 | 19.76 | 19.76 | 19.73 | 19.73 | 42,846 | -0.02(-0.10%) |
May 17, 2024 | 19.78 | 19.78 | 19.75 | 19.75 | 30,097 | -0.01(-0.05%) |
May 16, 2024 | 19.78 | 19.78 | 19.76 | 19.76 | 76,961 | +0.00(+0.00%) |
May 15, 2024 | 19.77 | 19.79 | 19.76 | 19.76 | 92,808 | +0.01(+0.05%) |
May 14, 2024 | 19.77 | 19.77 | 19.75 | 19.75 | 117,972 | +0.00(+0.00%) |
May 13, 2024 | 19.77 | 19.77 | 19.75 | 19.75 | 59,126 | +0.01(+0.05%) |
May 10, 2024 | 19.78 | 19.78 | 19.74 | 19.74 | 50,739 | -0.01(-0.05%) |
May 09, 2024 | 19.76 | 19.78 | 19.75 | 19.75 | 103,393 | -0.01(-0.05%) |
May 08, 2024 | 19.77 | 19.78 | 19.76 | 19.76 | 140,756 | +0.02(+0.10%) |
May 07, 2024 | 19.74 | 19.77 | 19.74 | 19.74 | 82,572 | +0.01(+0.05%) |
May 06, 2024 | 19.74 | 19.75 | 19.72 | 19.73 | 56,654 | -0.00(-0.01%) |
May 03, 2024 | 19.70 | 19.74 | 19.70 | 19.73 | 70,510 | +0.04(+0.21%) |
May 02, 2024 | 19.69 | 19.71 | 19.68 | 19.69 | 114,976 | +0.01(+0.05%) |
May 01, 2024 | 19.69 | 19.72 | 19.67 | 19.68 | 89,757 | -0.01(-0.05%) |
Apr 30, 2024 | 19.68 | 19.69 | 19.67 | 19.69 | 62,426 | -0.01(-0.05%) |
Apr 29, 2024 | 19.68 | 19.70 | 19.68 | 19.70 | 38,381 | +0.02(+0.10%) |
Apr 26, 2024 | 19.69 | 19.69 | 19.67 | 19.68 | 49,546 | +0.02(+0.10%) |
Apr 25, 2024 | 19.67 | 19.71 | 19.64 | 19.66 | 169,370 | -0.01(-0.05%) |
Apr 24, 2024 | 19.69 | 19.70 | 19.67 | 19.67 | 170,062 | +0.01(+0.05%) |
Apr 23, 2024 | 19.68 | 19.70 | 19.65 | 19.66 | 102,406 | -0.02(-0.12%) |
Apr 22, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 28,637 | +0.01(+0.05%) |
Apr 19, 2024 | 19.70 | 19.71 | 19.68 | 19.68 | 65,077 | -0.01(-0.08%) |
Apr 18, 2024 | 19.70 | 19.70 | 19.68 | 19.69 | 132,746 | -0.01(-0.03%) |
Apr 17, 2024 | 19.69 | 19.71 | 19.68 | 19.70 | 35,043 | +0.01(+0.05%) |
Apr 16, 2024 | 19.69 | 19.69 | 19.67 | 19.69 | 232,600 | -0.02(-0.10%) |
Apr 15, 2024 | 19.71 | 19.71 | 19.68 | 19.71 | 93,947 | +0.00(+0.00%) |
Apr 12, 2024 | 19.70 | 19.71 | 19.70 | 19.71 | 64,372 | +0.03(+0.18%) |
Apr 11, 2024 | 19.66 | 19.69 | 19.65 | 19.67 | 66,461 | +0.02(+0.10%) |
Apr 10, 2024 | 19.66 | 19.67 | 19.65 | 19.65 | 64,033 | -0.06(-0.30%) |
Apr 09, 2024 | 19.76 | 19.76 | 19.70 | 19.71 | 75,465 | +0.03(+0.18%) |
Apr 08, 2024 | 19.75 | 19.75 | 19.68 | 19.68 | 77,461 | -0.02(-0.13%) |
Apr 05, 2024 | 19.70 | 19.72 | 19.68 | 19.70 | 49,141 | -0.01(-0.05%) |
Apr 04, 2024 | 19.71 | 19.72 | 19.69 | 19.71 | 89,784 | +0.02(+0.13%) |
Apr 03, 2024 | 19.69 | 19.72 | 19.68 | 19.69 | 77,946 | -0.03(-0.15%) |
Apr 02, 2024 | 19.77 | 19.77 | 19.71 | 19.72 | 86,195 | -0.03(-0.15%) |
Apr 01, 2024 | 19.75 | 19.75 | 19.72 | 19.75 | 129,792 | +0.00(+0.02%) |
Mar 28, 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 142,240 | -0.02(-0.13%) |
Mar 27, 2024 | 19.76 | 19.79 | 19.75 | 19.77 | 120,182 | +0.00(+0.00%) |
Mar 26, 2024 | 19.78 | 19.78 | 19.76 | 19.77 | 58,878 | +0.00(+0.02%) |
Mar 25, 2024 | 19.79 | 19.79 | 19.76 | 19.76 | 45,474 | -0.02(-0.13%) |
Mar 22, 2024 | 19.77 | 19.79 | 19.76 | 19.79 | 33,716 | +0.02(+0.10%) |
Mar 21, 2024 | 19.78 | 19.78 | 19.74 | 19.77 | 47,967 | -0.01(-0.07%) |
Mar 20, 2024 | 19.81 | 19.81 | 19.76 | 19.78 | 62,586 | -0.01(-0.05%) |
Mar 19, 2024 | 19.77 | 19.79 | 19.77 | 19.79 | 77,130 | +0.01(+0.05%) |
Mar 18, 2024 | 19.80 | 19.80 | 19.75 | 19.78 | 98,589 | +0.01(+0.08%) |
Mar 15, 2024 | 19.77 | 19.77 | 19.76 | 19.76 | 56,676 | -0.01(-0.07%) |
Mar 14, 2024 | 19.78 | 19.78 | 19.77 | 19.78 | 66,408 | -0.01(-0.07%) |
Mar 13, 2024 | 19.82 | 19.82 | 19.78 | 19.79 | 132,416 | +0.00(+0.01%) |
Mar 12, 2024 | 19.78 | 19.79 | 19.77 | 19.79 | 55,800 | +0.00(+0.03%) |
Mar 11, 2024 | 19.79 | 19.80 | 19.78 | 19.78 | 87,870 | -0.00(-0.03%) |
Mar 08, 2024 | 19.79 | 19.79 | 19.78 | 19.79 | 196,921 | +0.00(+0.03%) |
Mar 07, 2024 | 19.78 | 19.79 | 19.77 | 19.78 | 43,329 | +0.02(+0.10%) |
Mar 06, 2024 | 19.77 | 19.77 | 19.76 | 19.76 | 43,850 | -0.00(-0.02%) |
Mar 05, 2024 | 19.78 | 19.78 | 19.73 | 19.77 | 446,559 | +0.02(+0.10%) |
Mar 04, 2024 | 19.76 | 19.76 | 19.74 | 19.75 | 43,052 | +0.00(+0.00%) |