Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.95 | 20.10 | 19.84 | 19.94 | 11,721 | +0.09(+0.45%) |
May 30, 2024 | 20.03 | 20.03 | 19.78 | 19.85 | 69,346 | +0.13(+0.66%) |
May 29, 2024 | 20.00 | 20.00 | 19.70 | 19.72 | 17,405 | -0.28(-1.40%) |
May 28, 2024 | 20.17 | 20.17 | 19.98 | 20.00 | 9,613 | -0.08(-0.40%) |
May 24, 2024 | 20.18 | 20.18 | 20.00 | 20.08 | 8,679 | +0.13(+0.65%) |
May 23, 2024 | 20.09 | 20.12 | 19.87 | 19.95 | 19,870 | -0.05(-0.25%) |
May 22, 2024 | 20.07 | 20.10 | 19.92 | 20.00 | 5,597 | -0.18(-0.89%) |
May 21, 2024 | 20.14 | 20.19 | 20.09 | 20.18 | 4,276 | +0.00(+0.00%) |
May 20, 2024 | 20.04 | 20.20 | 20.04 | 20.18 | 6,404 | +0.13(+0.65%) |
May 17, 2024 | 20.04 | 20.16 | 20.03 | 20.05 | 6,496 | -0.02(-0.10%) |
May 16, 2024 | 20.09 | 20.10 | 19.98 | 20.07 | 19,591 | +0.05(+0.25%) |
May 15, 2024 | 20.00 | 20.08 | 19.92 | 20.02 | 26,597 | +0.04(+0.20%) |
May 14, 2024 | 19.85 | 19.98 | 19.79 | 19.98 | 10,731 | +0.25(+1.27%) |
May 13, 2024 | 19.84 | 19.91 | 19.72 | 19.73 | 4,807 | -0.13(-0.65%) |
May 10, 2024 | 19.84 | 19.86 | 19.72 | 19.86 | 4,479 | +0.16(+0.81%) |
May 09, 2024 | 19.55 | 19.77 | 19.55 | 19.70 | 22,190 | -0.05(-0.28%) |
May 08, 2024 | 19.50 | 19.82 | 19.50 | 19.75 | 19,668 | +0.07(+0.38%) |
May 07, 2024 | 19.80 | 19.86 | 19.65 | 19.68 | 14,537 | -0.07(-0.35%) |
May 06, 2024 | 19.86 | 19.89 | 19.70 | 19.75 | 30,436 | +0.05(+0.25%) |
May 03, 2024 | 19.74 | 19.83 | 19.61 | 19.70 | 20,151 | +0.20(+1.03%) |
May 02, 2024 | 19.52 | 19.69 | 19.43 | 19.50 | 36,930 | +0.24(+1.25%) |
May 01, 2024 | 19.44 | 19.56 | 19.18 | 19.26 | 22,914 | -0.04(-0.21%) |
Apr 30, 2024 | 19.49 | 19.55 | 19.29 | 19.30 | 15,436 | -0.29(-1.48%) |
Apr 29, 2024 | 19.41 | 19.60 | 19.40 | 19.59 | 16,165 | +0.20(+1.03%) |
Apr 26, 2024 | 19.42 | 19.56 | 19.31 | 19.39 | 13,404 | +0.01(+0.05%) |
Apr 25, 2024 | 19.06 | 19.38 | 19.04 | 19.38 | 21,877 | +0.10(+0.52%) |
Apr 24, 2024 | 19.42 | 19.43 | 19.28 | 19.28 | 17,625 | -0.13(-0.67%) |
Apr 23, 2024 | 19.39 | 19.52 | 19.31 | 19.41 | 58,716 | -0.04(-0.21%) |
Apr 22, 2024 | 19.49 | 19.50 | 19.21 | 19.45 | 26,460 | +0.20(+1.04%) |
Apr 19, 2024 | 19.12 | 19.25 | 19.07 | 19.25 | 21,928 | +0.20(+1.05%) |
Apr 18, 2024 | 19.16 | 19.26 | 19.04 | 19.05 | 23,092 | -0.15(-0.78%) |
Apr 17, 2024 | 19.09 | 19.21 | 19.02 | 19.20 | 9,528 | +0.07(+0.37%) |
Apr 16, 2024 | 19.22 | 19.29 | 19.08 | 19.13 | 16,778 | -0.30(-1.54%) |
Apr 15, 2024 | 19.64 | 19.68 | 19.35 | 19.43 | 18,332 | -0.07(-0.36%) |
Apr 12, 2024 | 19.71 | 19.77 | 19.49 | 19.50 | 61,395 | -0.43(-2.16%) |
Apr 11, 2024 | 19.89 | 19.95 | 19.67 | 19.93 | 20,638 | +0.03(+0.15%) |
Apr 10, 2024 | 19.80 | 19.90 | 19.75 | 19.90 | 27,531 | -0.19(-0.95%) |
Apr 09, 2024 | 20.14 | 20.30 | 19.97 | 20.09 | 10,493 | -0.08(-0.40%) |
Apr 08, 2024 | 20.04 | 20.19 | 20.01 | 20.17 | 38,282 | +0.32(+1.61%) |
Apr 05, 2024 | 19.91 | 19.98 | 19.85 | 19.85 | 38,878 | -0.11(-0.55%) |
Apr 04, 2024 | 20.09 | 20.19 | 19.80 | 19.96 | 21,833 | +0.08(+0.40%) |
Apr 03, 2024 | 19.82 | 20.05 | 19.80 | 19.88 | 46,434 | +0.00(+0.00%) |
Apr 02, 2024 | 19.85 | 19.90 | 19.80 | 19.88 | 11,154 | -0.16(-0.80%) |
Apr 01, 2024 | 19.98 | 20.04 | 19.81 | 20.04 | 21,730 | +0.04(+0.20%) |
Mar 28, 2024 | 20.19 | 20.19 | 19.86 | 20.00 | 43,994 | +0.05(+0.25%) |
Mar 27, 2024 | 19.89 | 20.06 | 19.83 | 19.95 | 14,828 | +0.08(+0.40%) |
Mar 26, 2024 | 19.93 | 20.03 | 19.84 | 19.87 | 17,643 | +0.05(+0.25%) |
Mar 25, 2024 | 19.86 | 19.95 | 19.74 | 19.82 | 13,899 | +0.01(+0.05%) |
Mar 22, 2024 | 19.95 | 20.08 | 19.79 | 19.81 | 59,439 | -0.01(-0.05%) |
Mar 21, 2024 | 19.96 | 19.96 | 19.82 | 19.82 | 37,467 | -0.04(-0.18%) |
Mar 20, 2024 | 19.70 | 20.03 | 19.62 | 19.86 | 49,793 | +0.23(+1.17%) |
Mar 19, 2024 | 19.62 | 19.72 | 19.62 | 19.63 | 29,091 | -0.03(-0.15%) |
Mar 18, 2024 | 19.83 | 19.86 | 19.63 | 19.66 | 39,650 | -0.26(-1.30%) |
Mar 15, 2024 | 19.79 | 19.94 | 19.69 | 19.92 | 9,522 | +0.25(+1.27%) |
Mar 14, 2024 | 19.81 | 19.82 | 19.62 | 19.67 | 16,660 | -0.01(-0.05%) |
Mar 13, 2024 | 19.73 | 19.85 | 19.65 | 19.68 | 14,596 | -0.11(-0.53%) |
Mar 12, 2024 | 19.74 | 19.84 | 19.73 | 19.78 | 14,235 | +0.07(+0.33%) |
Mar 11, 2024 | 19.70 | 19.86 | 19.67 | 19.72 | 8,632 | -0.16(-0.80%) |
Mar 08, 2024 | 19.93 | 20.03 | 19.81 | 19.88 | 36,112 | +0.09(+0.45%) |
Mar 07, 2024 | 19.84 | 19.93 | 19.76 | 19.79 | 35,413 | -0.05(-0.25%) |
Mar 06, 2024 | 19.73 | 19.88 | 19.67 | 19.84 | 21,260 | +0.32(+1.63%) |
Mar 05, 2024 | 19.60 | 19.72 | 19.50 | 19.52 | 102,435 | -0.17(-0.86%) |
Mar 04, 2024 | 19.62 | 19.70 | 19.52 | 19.69 | 12,382 | +0.05(+0.25%) |