Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.76 | 20.79 | 20.66 | 20.72 | 106,563 | -0.01(-0.05%) |
May 16, 2024 | 20.75 | 20.76 | 20.70 | 20.73 | 134,135 | -0.04(-0.19%) |
May 15, 2024 | 20.70 | 20.78 | 20.69 | 20.77 | 107,072 | +0.10(+0.48%) |
May 14, 2024 | 20.73 | 20.73 | 20.62 | 20.67 | 114,560 | -0.00(-0.02%) |
May 13, 2024 | 20.73 | 20.73 | 20.63 | 20.67 | 78,936 | -0.04(-0.19%) |
May 10, 2024 | 20.68 | 20.73 | 20.64 | 20.71 | 92,153 | -0.02(-0.10%) |
May 09, 2024 | 20.78 | 20.85 | 20.72 | 20.73 | 138,525 | -0.08(-0.38%) |
May 08, 2024 | 20.77 | 20.88 | 20.75 | 20.81 | 88,121 | -0.03(-0.14%) |
May 07, 2024 | 20.80 | 20.89 | 20.74 | 20.84 | 133,292 | +0.14(+0.67%) |
May 06, 2024 | 20.57 | 20.73 | 20.57 | 20.70 | 149,429 | +0.16(+0.78%) |
May 03, 2024 | 20.60 | 20.66 | 20.51 | 20.54 | 254,183 | +0.01(+0.05%) |
May 02, 2024 | 20.54 | 20.56 | 20.47 | 20.53 | 111,181 | -0.01(-0.05%) |
May 01, 2024 | 20.48 | 20.58 | 20.47 | 20.54 | 94,743 | +0.11(+0.54%) |
Apr 30, 2024 | 20.48 | 20.49 | 20.42 | 20.43 | 83,372 | -0.10(-0.49%) |
Apr 29, 2024 | 20.49 | 20.59 | 20.47 | 20.53 | 113,520 | +0.04(+0.19%) |
Apr 26, 2024 | 20.40 | 20.52 | 20.37 | 20.49 | 158,414 | +0.09(+0.44%) |
Apr 25, 2024 | 20.47 | 20.47 | 20.35 | 20.40 | 72,647 | -0.16(-0.78%) |
Apr 24, 2024 | 20.59 | 20.60 | 20.54 | 20.56 | 98,981 | -0.06(-0.29%) |
Apr 23, 2024 | 20.35 | 20.66 | 20.34 | 20.62 | 216,985 | +0.25(+1.22%) |
Apr 22, 2024 | 20.36 | 20.42 | 20.33 | 20.37 | 147,322 | +0.01(+0.05%) |
Apr 19, 2024 | 20.35 | 20.43 | 20.34 | 20.36 | 139,495 | +0.00(+0.00%) |
Apr 18, 2024 | 20.43 | 20.48 | 20.34 | 20.36 | 180,271 | -0.07(-0.34%) |
Apr 17, 2024 | 20.37 | 20.44 | 20.36 | 20.43 | 108,349 | +0.09(+0.44%) |
Apr 16, 2024 | 20.26 | 20.36 | 20.21 | 20.34 | 98,866 | +0.05(+0.25%) |
Apr 15, 2024 | 20.42 | 20.42 | 20.26 | 20.29 | 147,779 | -0.18(-0.88%) |
Apr 12, 2024 | 20.46 | 20.55 | 20.45 | 20.47 | 111,414 | +0.01(+0.03%) |
Apr 11, 2024 | 20.47 | 20.55 | 20.45 | 20.47 | 169,446 | +0.00(+0.00%) |
Apr 10, 2024 | 20.64 | 20.64 | 20.44 | 20.47 | 176,706 | -0.25(-1.20%) |
Apr 09, 2024 | 20.67 | 20.75 | 20.67 | 20.72 | 173,048 | +0.02(+0.10%) |
Apr 08, 2024 | 20.66 | 20.71 | 20.66 | 20.70 | 184,750 | +0.05(+0.24%) |
Apr 05, 2024 | 20.64 | 20.71 | 20.61 | 20.65 | 153,957 | -0.02(-0.10%) |
Apr 04, 2024 | 20.81 | 20.86 | 20.63 | 20.67 | 157,580 | -0.06(-0.29%) |
Apr 03, 2024 | 20.65 | 20.83 | 20.65 | 20.73 | 160,058 | +0.04(+0.19%) |
Apr 02, 2024 | 20.69 | 20.76 | 20.65 | 20.69 | 141,864 | -0.08(-0.38%) |
Apr 01, 2024 | 20.87 | 20.95 | 20.74 | 20.77 | 140,903 | -0.20(-0.95%) |
Mar 28, 2024 | 20.86 | 20.97 | 20.84 | 20.97 | 176,427 | +0.09(+0.43%) |
Mar 27, 2024 | 20.87 | 20.94 | 20.85 | 20.88 | 143,031 | +0.01(+0.05%) |
Mar 26, 2024 | 20.88 | 20.91 | 20.86 | 20.87 | 67,796 | +0.02(+0.10%) |
Mar 25, 2024 | 20.91 | 20.92 | 20.82 | 20.85 | 89,402 | -0.06(-0.29%) |
Mar 22, 2024 | 20.95 | 21.03 | 20.91 | 20.91 | 106,923 | -0.01(-0.05%) |
Mar 21, 2024 | 20.96 | 21.01 | 20.91 | 20.92 | 95,170 | -0.03(-0.14%) |
Mar 20, 2024 | 20.91 | 20.97 | 20.89 | 20.95 | 111,308 | +0.01(+0.05%) |
Mar 19, 2024 | 20.93 | 20.97 | 20.92 | 20.94 | 64,823 | +0.01(+0.05%) |
Mar 18, 2024 | 20.82 | 20.94 | 20.82 | 20.93 | 78,703 | +0.11(+0.53%) |
Mar 15, 2024 | 20.84 | 20.85 | 20.75 | 20.82 | 73,972 | +0.04(+0.19%) |
Mar 14, 2024 | 20.93 | 20.94 | 20.77 | 20.78 | 64,490 | -0.18(-0.87%) |
Mar 13, 2024 | 20.93 | 20.98 | 20.88 | 20.96 | 169,589 | +0.08(+0.38%) |
Mar 12, 2024 | 20.99 | 20.99 | 20.84 | 20.88 | 141,390 | -0.11(-0.52%) |
Mar 11, 2024 | 20.83 | 21.02 | 20.82 | 20.99 | 345,708 | +0.14(+0.67%) |
Mar 08, 2024 | 20.93 | 20.93 | 20.79 | 20.85 | 171,040 | +0.00(+0.00%) |
Mar 07, 2024 | 20.94 | 20.95 | 20.84 | 20.85 | 109,938 | -0.02(-0.09%) |
Mar 06, 2024 | 20.86 | 20.92 | 20.85 | 20.87 | 132,663 | +0.03(+0.14%) |
Mar 05, 2024 | 20.80 | 20.91 | 20.80 | 20.84 | 114,571 | +0.09(+0.43%) |
Mar 04, 2024 | 20.88 | 20.88 | 20.74 | 20.75 | 139,461 | -0.15(-0.71%) |