Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 19.83 | 19.83 | 19.81 | 19.81 | 76,779 | +0.00(+0.00%) |
May 15, 2024 | 19.82 | 19.84 | 19.81 | 19.81 | 92,588 | +0.01(+0.05%) |
May 14, 2024 | 19.82 | 19.82 | 19.80 | 19.80 | 117,692 | +0.00(+0.00%) |
May 13, 2024 | 19.82 | 19.82 | 19.80 | 19.80 | 58,986 | +0.01(+0.05%) |
May 10, 2024 | 19.83 | 19.83 | 19.79 | 19.79 | 50,619 | -0.01(-0.05%) |
May 09, 2024 | 19.81 | 19.83 | 19.80 | 19.80 | 103,148 | -0.01(-0.05%) |
May 08, 2024 | 19.82 | 19.83 | 19.81 | 19.81 | 140,422 | +0.02(+0.10%) |
May 07, 2024 | 19.79 | 19.82 | 19.79 | 19.79 | 82,376 | +0.01(+0.05%) |
May 06, 2024 | 19.79 | 19.80 | 19.77 | 19.78 | 56,520 | -0.00(-0.01%) |
May 03, 2024 | 19.75 | 19.79 | 19.75 | 19.78 | 70,343 | +0.04(+0.21%) |
May 02, 2024 | 19.74 | 19.76 | 19.73 | 19.74 | 114,703 | +0.01(+0.05%) |
May 01, 2024 | 19.74 | 19.77 | 19.72 | 19.73 | 89,544 | -0.01(-0.05%) |
Apr 30, 2024 | 19.73 | 19.74 | 19.72 | 19.74 | 62,278 | -0.01(-0.05%) |
Apr 29, 2024 | 19.73 | 19.75 | 19.73 | 19.75 | 38,290 | +0.02(+0.10%) |
Apr 26, 2024 | 19.74 | 19.74 | 19.72 | 19.73 | 49,429 | +0.02(+0.10%) |
Apr 25, 2024 | 19.72 | 19.76 | 19.69 | 19.71 | 168,968 | -0.01(-0.05%) |
Apr 24, 2024 | 19.74 | 19.75 | 19.71 | 19.72 | 169,658 | +0.01(+0.05%) |
Apr 23, 2024 | 19.73 | 19.75 | 19.70 | 19.71 | 102,163 | -0.02(-0.12%) |
Apr 22, 2024 | 19.73 | 19.74 | 19.73 | 19.73 | 28,569 | +0.01(+0.05%) |
Apr 19, 2024 | 19.74 | 19.76 | 19.72 | 19.72 | 64,923 | -0.02(-0.08%) |
Apr 18, 2024 | 19.74 | 19.74 | 19.72 | 19.74 | 132,430 | -0.00(-0.03%) |
Apr 17, 2024 | 19.73 | 19.75 | 19.73 | 19.74 | 34,960 | +0.01(+0.05%) |
Apr 16, 2024 | 19.73 | 19.74 | 19.71 | 19.73 | 232,047 | -0.02(-0.10%) |
Apr 15, 2024 | 19.75 | 19.75 | 19.72 | 19.75 | 93,724 | +0.00(+0.00%) |
Apr 12, 2024 | 19.74 | 19.76 | 19.74 | 19.75 | 64,219 | +0.04(+0.18%) |
Apr 11, 2024 | 19.70 | 19.73 | 19.69 | 19.72 | 66,303 | +0.02(+0.10%) |
Apr 10, 2024 | 19.70 | 19.71 | 19.69 | 19.70 | 63,881 | -0.06(-0.30%) |
Apr 09, 2024 | 19.80 | 19.80 | 19.74 | 19.76 | 75,285 | +0.03(+0.18%) |
Apr 08, 2024 | 19.79 | 19.79 | 19.72 | 19.72 | 77,277 | -0.03(-0.13%) |
Apr 05, 2024 | 19.74 | 19.76 | 19.72 | 19.75 | 49,024 | -0.01(-0.05%) |
Apr 04, 2024 | 19.75 | 19.76 | 19.73 | 19.76 | 89,570 | +0.02(+0.13%) |
Apr 03, 2024 | 19.73 | 19.76 | 19.72 | 19.73 | 77,761 | -0.03(-0.15%) |
Apr 02, 2024 | 19.81 | 19.81 | 19.75 | 19.76 | 85,990 | -0.03(-0.15%) |
Apr 01, 2024 | 19.79 | 19.79 | 19.76 | 19.79 | 129,483 | +0.00(+0.03%) |
Mar 28, 2024 | 19.80 | 19.80 | 19.78 | 19.79 | 141,902 | -0.02(-0.13%) |
Mar 27, 2024 | 19.80 | 19.83 | 19.79 | 19.81 | 119,896 | +0.00(+0.00%) |
Mar 26, 2024 | 19.82 | 19.82 | 19.80 | 19.81 | 58,738 | +0.00(+0.03%) |
Mar 25, 2024 | 19.83 | 19.83 | 19.80 | 19.81 | 45,366 | -0.02(-0.13%) |
Mar 22, 2024 | 19.81 | 19.84 | 19.81 | 19.83 | 33,635 | +0.02(+0.10%) |
Mar 21, 2024 | 19.82 | 19.82 | 19.78 | 19.81 | 47,853 | -0.01(-0.07%) |
Mar 20, 2024 | 19.86 | 19.86 | 19.81 | 19.83 | 62,438 | -0.01(-0.05%) |
Mar 19, 2024 | 19.82 | 19.84 | 19.82 | 19.84 | 76,947 | +0.01(+0.05%) |
Mar 18, 2024 | 19.85 | 19.85 | 19.80 | 19.83 | 98,355 | +0.01(+0.08%) |
Mar 15, 2024 | 19.82 | 19.82 | 19.81 | 19.81 | 56,541 | -0.01(-0.07%) |
Mar 14, 2024 | 19.83 | 19.83 | 19.82 | 19.83 | 66,251 | -0.01(-0.07%) |
Mar 13, 2024 | 19.87 | 19.87 | 19.83 | 19.84 | 132,102 | +0.00(+0.01%) |
Mar 12, 2024 | 19.83 | 19.84 | 19.82 | 19.84 | 55,667 | +0.00(+0.02%) |
Mar 11, 2024 | 19.84 | 19.85 | 19.83 | 19.83 | 87,661 | -0.00(-0.02%) |
Mar 08, 2024 | 19.84 | 19.84 | 19.83 | 19.84 | 196,453 | +0.00(+0.02%) |
Mar 07, 2024 | 19.83 | 19.84 | 19.82 | 19.83 | 43,226 | +0.02(+0.10%) |
Mar 06, 2024 | 19.82 | 19.82 | 19.81 | 19.81 | 43,746 | -0.00(-0.03%) |
Mar 05, 2024 | 19.83 | 19.83 | 19.78 | 19.82 | 445,498 | +0.02(+0.10%) |
Mar 04, 2024 | 19.81 | 19.81 | 19.79 | 19.80 | 42,950 | +0.00(+0.00%) |