Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.22 | 20.24 | 20.13 | 20.23 | 716,818 | +0.15(+0.75%) |
May 30, 2024 | 20.05 | 20.14 | 20.05 | 20.08 | 1,070,001 | +0.14(+0.70%) |
May 29, 2024 | 20.06 | 20.06 | 19.94 | 19.94 | 505,295 | -0.15(-0.75%) |
May 28, 2024 | 20.27 | 20.27 | 20.07 | 20.09 | 286,409 | -0.17(-0.84%) |
May 24, 2024 | 20.20 | 20.27 | 20.18 | 20.26 | 202,512 | +0.09(+0.45%) |
May 23, 2024 | 20.32 | 20.35 | 20.14 | 20.17 | 755,258 | -0.17(-0.84%) |
May 22, 2024 | 20.36 | 20.36 | 20.29 | 20.34 | 306,104 | -0.07(-0.34%) |
May 21, 2024 | 20.46 | 20.46 | 20.38 | 20.41 | 154,163 | +0.04(+0.20%) |
May 20, 2024 | 20.32 | 20.38 | 20.31 | 20.37 | 169,780 | +0.03(+0.15%) |
May 17, 2024 | 20.37 | 20.39 | 20.32 | 20.34 | 177,844 | -0.06(-0.29%) |
May 16, 2024 | 20.49 | 20.50 | 20.40 | 20.40 | 321,783 | -0.06(-0.29%) |
May 15, 2024 | 20.36 | 20.47 | 20.32 | 20.46 | 200,648 | +0.27(+1.33%) |
May 14, 2024 | 20.21 | 20.21 | 20.11 | 20.19 | 240,864 | +0.07(+0.35%) |
May 13, 2024 | 20.11 | 20.16 | 20.11 | 20.12 | 191,442 | +0.02(+0.10%) |
May 10, 2024 | 20.12 | 20.13 | 20.05 | 20.10 | 117,303 | -0.05(-0.25%) |
May 09, 2024 | 20.09 | 20.15 | 20.05 | 20.15 | 360,300 | +0.10(+0.50%) |
May 08, 2024 | 20.09 | 20.09 | 20.03 | 20.05 | 368,557 | -0.09(-0.44%) |
May 07, 2024 | 20.21 | 20.24 | 20.14 | 20.14 | 144,541 | +0.04(+0.20%) |
May 06, 2024 | 20.05 | 20.13 | 20.01 | 20.10 | 377,683 | +0.08(+0.40%) |
May 03, 2024 | 19.98 | 20.07 | 19.94 | 20.02 | 209,611 | +0.24(+1.21%) |
May 02, 2024 | 19.67 | 19.80 | 19.61 | 19.78 | 449,567 | +0.18(+0.91%) |
May 01, 2024 | 19.57 | 19.77 | 19.51 | 19.60 | 869,877 | +0.08(+0.41%) |
Apr 30, 2024 | 19.64 | 19.69 | 19.51 | 19.52 | 218,299 | -0.25(-1.26%) |
Apr 29, 2024 | 19.74 | 19.80 | 19.72 | 19.77 | 203,111 | +0.14(+0.71%) |
Apr 26, 2024 | 19.64 | 19.66 | 19.59 | 19.63 | 305,783 | +0.09(+0.46%) |
Apr 25, 2024 | 19.46 | 19.54 | 19.41 | 19.54 | 394,926 | -0.05(-0.25%) |
Apr 24, 2024 | 19.73 | 19.73 | 19.55 | 19.59 | 314,249 | -0.18(-0.91%) |
Apr 23, 2024 | 19.71 | 19.83 | 19.65 | 19.77 | 255,768 | +0.02(+0.10%) |
Apr 22, 2024 | 19.64 | 19.77 | 19.64 | 19.75 | 316,412 | +0.16(+0.80%) |
Apr 19, 2024 | 19.69 | 19.69 | 19.56 | 19.60 | 169,211 | +0.05(+0.25%) |
Apr 18, 2024 | 19.65 | 19.65 | 19.52 | 19.55 | 376,808 | -0.04(-0.20%) |
Apr 17, 2024 | 19.60 | 19.67 | 19.53 | 19.59 | 643,838 | +0.20(+1.02%) |
Apr 16, 2024 | 19.41 | 19.44 | 19.32 | 19.39 | 415,256 | -0.09(-0.46%) |
Apr 15, 2024 | 19.70 | 19.70 | 19.44 | 19.48 | 343,770 | -0.33(-1.65%) |
Apr 12, 2024 | 19.85 | 19.87 | 19.78 | 19.80 | 304,712 | -0.05(-0.25%) |
Apr 11, 2024 | 19.99 | 19.99 | 19.77 | 19.85 | 293,952 | -0.12(-0.59%) |
Apr 10, 2024 | 20.13 | 20.15 | 19.94 | 19.97 | 345,511 | -0.38(-1.85%) |
Apr 09, 2024 | 20.23 | 20.35 | 20.23 | 20.35 | 351,778 | +0.18(+0.88%) |
Apr 08, 2024 | 20.13 | 20.17 | 20.09 | 20.17 | 388,484 | +0.01(+0.05%) |
Apr 05, 2024 | 20.09 | 20.19 | 20.03 | 20.16 | 320,270 | +0.03(+0.15%) |
Apr 04, 2024 | 20.25 | 20.27 | 20.11 | 20.13 | 588,046 | -0.01(-0.05%) |
Apr 03, 2024 | 20.02 | 20.16 | 19.97 | 20.14 | 591,335 | +0.05(+0.25%) |
Apr 02, 2024 | 19.92 | 20.09 | 19.91 | 20.09 | 339,236 | +0.00(+0.00%) |
Apr 01, 2024 | 20.23 | 20.23 | 20.04 | 20.09 | 598,814 | -0.15(-0.73%) |
Mar 28, 2024 | 20.34 | 20.34 | 20.23 | 20.24 | 316,951 | -0.07(-0.34%) |
Mar 27, 2024 | 20.32 | 20.34 | 20.23 | 20.31 | 857,665 | +0.07(+0.34%) |
Mar 26, 2024 | 20.25 | 20.26 | 20.21 | 20.24 | 184,210 | +0.00(+0.00%) |
Mar 25, 2024 | 20.24 | 20.25 | 20.21 | 20.24 | 182,615 | -0.05(-0.24%) |
Mar 22, 2024 | 20.37 | 20.37 | 20.26 | 20.29 | 291,778 | +0.09(+0.44%) |
Mar 21, 2024 | 20.29 | 20.29 | 20.20 | 20.20 | 200,397 | +0.08(+0.39%) |
Mar 20, 2024 | 20.03 | 20.14 | 19.98 | 20.12 | 367,771 | +0.14(+0.69%) |
Mar 19, 2024 | 19.87 | 20.02 | 19.87 | 19.98 | 776,355 | +0.10(+0.50%) |
Mar 18, 2024 | 19.92 | 19.92 | 19.85 | 19.88 | 445,347 | -0.02(-0.08%) |
Mar 15, 2024 | 19.98 | 19.98 | 19.86 | 19.90 | 402,672 | -0.06(-0.30%) |
Mar 14, 2024 | 20.07 | 20.13 | 19.95 | 19.96 | 2,754,372 | -0.16(-0.78%) |
Mar 13, 2024 | 20.12 | 20.17 | 20.07 | 20.12 | 213,385 | +0.01(+0.05%) |
Mar 12, 2024 | 20.17 | 20.17 | 20.04 | 20.11 | 395,480 | -0.07(-0.34%) |
Mar 11, 2024 | 20.22 | 20.22 | 20.13 | 20.18 | 368,074 | +0.01(+0.05%) |
Mar 08, 2024 | 20.21 | 20.25 | 20.17 | 20.17 | 579,851 | +0.04(+0.20%) |
Mar 07, 2024 | 20.17 | 20.19 | 20.09 | 20.13 | 414,031 | +0.06(+0.29%) |
Mar 06, 2024 | 20.08 | 20.14 | 20.05 | 20.07 | 686,369 | +0.08(+0.39%) |
Mar 05, 2024 | 19.99 | 20.08 | 19.96 | 19.99 | 846,688 | +0.05(+0.25%) |
Mar 04, 2024 | 19.87 | 19.94 | 19.87 | 19.94 | 465,221 | -0.01(-0.05%) |