Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 20.03 | 20.07 | 20.02 | 20.03 | 363,070 | -0.06(-0.30%) |
Jun 03, 2024 | 20.11 | 20.13 | 20.04 | 20.09 | 2,024,740 | -0.10(-0.50%) |
May 31, 2024 | 20.24 | 20.25 | 20.17 | 20.19 | 2,841,986 | +0.00(+0.00%) |
May 30, 2024 | 20.20 | 20.25 | 20.19 | 20.19 | 124,508 | +0.01(+0.05%) |
May 29, 2024 | 20.23 | 20.24 | 20.18 | 20.18 | 194,171 | -0.16(-0.81%) |
May 28, 2024 | 20.41 | 20.43 | 20.34 | 20.34 | 145,268 | -0.01(-0.02%) |
May 24, 2024 | 20.32 | 20.37 | 20.31 | 20.35 | 164,035 | +0.04(+0.20%) |
May 23, 2024 | 20.40 | 20.43 | 20.31 | 20.31 | 135,652 | -0.08(-0.37%) |
May 22, 2024 | 20.40 | 20.42 | 20.37 | 20.39 | 130,967 | -0.07(-0.37%) |
May 21, 2024 | 20.48 | 20.50 | 20.45 | 20.46 | 102,281 | +0.00(+0.00%) |
May 20, 2024 | 20.43 | 20.49 | 20.43 | 20.46 | 153,583 | +0.00(+0.00%) |
May 17, 2024 | 20.44 | 20.50 | 20.44 | 20.46 | 122,505 | -0.01(-0.05%) |
May 16, 2024 | 20.48 | 20.51 | 20.47 | 20.47 | 142,650 | -0.03(-0.15%) |
May 15, 2024 | 20.43 | 20.51 | 20.40 | 20.50 | 131,628 | +0.18(+0.89%) |
May 14, 2024 | 20.27 | 20.32 | 20.27 | 20.32 | 151,551 | +0.09(+0.44%) |
May 13, 2024 | 20.24 | 20.27 | 20.22 | 20.23 | 173,917 | +0.04(+0.17%) |
May 10, 2024 | 20.24 | 20.25 | 20.19 | 20.20 | 199,665 | -0.05(-0.27%) |
May 09, 2024 | 20.16 | 20.27 | 20.16 | 20.25 | 175,287 | +0.08(+0.40%) |
May 08, 2024 | 20.15 | 20.22 | 20.15 | 20.17 | 155,028 | -0.04(-0.20%) |
May 07, 2024 | 20.27 | 20.27 | 20.19 | 20.21 | 203,778 | +0.01(+0.05%) |
May 06, 2024 | 20.21 | 20.23 | 20.18 | 20.20 | 156,241 | +0.00(+0.00%) |
May 03, 2024 | 20.27 | 20.28 | 20.16 | 20.20 | 239,057 | +0.15(+0.75%) |
May 02, 2024 | 19.91 | 20.08 | 19.91 | 20.05 | 258,308 | +0.19(+0.96%) |
May 01, 2024 | 19.80 | 19.97 | 19.80 | 19.86 | 263,443 | +0.08(+0.38%) |
Apr 30, 2024 | 19.85 | 19.87 | 19.77 | 19.78 | 486,347 | -0.15(-0.75%) |
Apr 29, 2024 | 19.87 | 19.96 | 19.87 | 19.93 | 285,595 | +0.08(+0.40%) |
Apr 26, 2024 | 19.80 | 19.86 | 19.80 | 19.85 | 227,608 | +0.07(+0.35%) |
Apr 25, 2024 | 19.72 | 19.81 | 19.70 | 19.78 | 192,624 | -0.04(-0.20%) |
Apr 24, 2024 | 19.85 | 19.87 | 19.78 | 19.82 | 208,017 | -0.10(-0.50%) |
Apr 23, 2024 | 19.83 | 19.95 | 19.82 | 19.92 | 391,463 | +0.08(+0.40%) |
Apr 22, 2024 | 19.78 | 19.86 | 19.78 | 19.84 | 338,206 | +0.01(+0.05%) |
Apr 19, 2024 | 19.79 | 19.85 | 19.77 | 19.83 | 296,279 | +0.07(+0.35%) |
Apr 18, 2024 | 19.81 | 19.83 | 19.74 | 19.76 | 209,303 | -0.03(-0.15%) |
Apr 17, 2024 | 19.78 | 19.83 | 19.75 | 19.79 | 287,223 | +0.12(+0.61%) |
Apr 16, 2024 | 19.71 | 19.74 | 19.66 | 19.67 | 486,548 | -0.18(-0.90%) |
Apr 15, 2024 | 19.90 | 19.92 | 19.83 | 19.85 | 211,534 | -0.12(-0.60%) |
Apr 12, 2024 | 19.94 | 20.03 | 19.94 | 19.97 | 126,958 | -0.17(-0.84%) |
Apr 11, 2024 | 20.14 | 20.18 | 20.08 | 20.14 | 236,183 | +0.00(+0.00%) |
Apr 10, 2024 | 20.20 | 20.21 | 20.12 | 20.14 | 247,011 | -0.29(-1.41%) |
Apr 09, 2024 | 20.41 | 20.45 | 20.40 | 20.43 | 211,799 | +0.08(+0.39%) |
Apr 08, 2024 | 20.34 | 20.39 | 20.34 | 20.35 | 158,484 | +0.00(+0.00%) |
Apr 05, 2024 | 20.30 | 20.37 | 20.30 | 20.35 | 249,031 | -0.01(-0.05%) |
Apr 04, 2024 | 20.42 | 20.45 | 20.36 | 20.36 | 261,639 | -0.03(-0.15%) |
Apr 03, 2024 | 20.26 | 20.39 | 20.25 | 20.39 | 318,939 | +0.11(+0.54%) |
Apr 02, 2024 | 20.23 | 20.30 | 20.22 | 20.28 | 269,059 | +0.06(+0.30%) |