Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.07 | 20.18 | 20.07 | 20.16 | 19,703 | +0.03(+0.15%) |
May 16, 2024 | 20.23 | 20.23 | 20.13 | 20.13 | 9,033 | +0.04(+0.20%) |
May 15, 2024 | 20.06 | 20.10 | 20.06 | 20.09 | 22,750 | +0.09(+0.45%) |
May 14, 2024 | 19.95 | 20.03 | 19.95 | 20.00 | 10,239 | +0.04(+0.18%) |
May 13, 2024 | 19.90 | 19.99 | 19.90 | 19.96 | 13,028 | +0.05(+0.25%) |
May 10, 2024 | 19.95 | 19.97 | 19.91 | 19.91 | 8,233 | +0.02(+0.13%) |
May 09, 2024 | 19.85 | 19.91 | 19.85 | 19.89 | 14,492 | +0.04(+0.20%) |
May 08, 2024 | 19.95 | 19.95 | 19.84 | 19.85 | 14,740 | -0.05(-0.23%) |
May 07, 2024 | 20.00 | 20.00 | 19.87 | 19.90 | 8,254 | +0.01(+0.03%) |
May 06, 2024 | 19.84 | 19.91 | 19.84 | 19.89 | 13,417 | +0.03(+0.14%) |
May 03, 2024 | 19.94 | 19.94 | 19.83 | 19.86 | 16,108 | +0.11(+0.56%) |
May 02, 2024 | 19.69 | 19.77 | 19.65 | 19.75 | 7,758 | +0.05(+0.27%) |
May 01, 2024 | 19.64 | 19.77 | 19.63 | 19.70 | 10,586 | +0.05(+0.24%) |
Apr 30, 2024 | 19.81 | 19.81 | 19.62 | 19.65 | 14,525 | -0.09(-0.46%) |
Apr 29, 2024 | 19.65 | 19.77 | 19.65 | 19.74 | 25,417 | +0.08(+0.42%) |
Apr 26, 2024 | 19.65 | 19.67 | 19.65 | 19.66 | 40,733 | +0.06(+0.31%) |
Apr 25, 2024 | 19.60 | 19.60 | 19.51 | 19.60 | 3,494 | -0.02(-0.12%) |
Apr 24, 2024 | 19.63 | 19.64 | 19.59 | 19.62 | 8,288 | -0.04(-0.20%) |
Apr 23, 2024 | 19.55 | 19.68 | 19.55 | 19.66 | 22,959 | +0.02(+0.10%) |
Apr 22, 2024 | 19.61 | 19.64 | 19.50 | 19.64 | 13,435 | +0.16(+0.82%) |
Apr 19, 2024 | 19.42 | 19.51 | 19.42 | 19.48 | 4,109 | +0.04(+0.21%) |
Apr 18, 2024 | 19.45 | 19.47 | 19.41 | 19.44 | 5,469 | -0.02(-0.11%) |
Apr 17, 2024 | 19.45 | 19.48 | 19.43 | 19.46 | 6,723 | +0.11(+0.57%) |
Apr 16, 2024 | 19.35 | 19.40 | 19.34 | 19.35 | 6,582 | -0.11(-0.57%) |
Apr 15, 2024 | 19.65 | 19.65 | 19.44 | 19.46 | 71,297 | -0.11(-0.59%) |
Apr 12, 2024 | 19.71 | 19.71 | 19.57 | 19.57 | 6,872 | -0.11(-0.53%) |
Apr 11, 2024 | 19.68 | 19.68 | 19.60 | 19.68 | 19,418 | +0.00(+0.00%) |
Apr 10, 2024 | 19.84 | 19.84 | 19.63 | 19.68 | 19,895 | -0.16(-0.81%) |
Apr 09, 2024 | 19.92 | 19.92 | 19.82 | 19.84 | 6,935 | +0.03(+0.13%) |
Apr 08, 2024 | 19.78 | 19.83 | 19.76 | 19.81 | 18,792 | +0.06(+0.33%) |
Apr 05, 2024 | 19.73 | 19.78 | 19.73 | 19.75 | 12,815 | -0.05(-0.25%) |
Apr 04, 2024 | 19.83 | 19.87 | 19.77 | 19.80 | 7,634 | +0.03(+0.15%) |
Apr 03, 2024 | 19.79 | 19.80 | 19.66 | 19.77 | 111,376 | +0.01(+0.05%) |
Apr 02, 2024 | 19.74 | 19.76 | 19.71 | 19.76 | 6,739 | -0.12(-0.60%) |
Apr 01, 2024 | 19.97 | 19.97 | 19.81 | 19.88 | 11,010 | -0.05(-0.25%) |
Mar 28, 2024 | 19.88 | 19.96 | 19.88 | 19.93 | 13,092 | +0.01(+0.05%) |
Mar 27, 2024 | 19.80 | 19.92 | 19.80 | 19.92 | 32,999 | +0.07(+0.35%) |
Mar 26, 2024 | 19.84 | 19.87 | 19.82 | 19.85 | 10,271 | +0.02(+0.10%) |
Mar 25, 2024 | 19.96 | 19.96 | 19.83 | 19.83 | 15,037 | +0.00(+0.00%) |
Mar 22, 2024 | 19.87 | 19.91 | 19.83 | 19.83 | 17,474 | -0.09(-0.48%) |
Mar 21, 2024 | 19.99 | 19.99 | 19.90 | 19.92 | 5,579 | +0.02(+0.12%) |
Mar 20, 2024 | 19.83 | 19.91 | 19.78 | 19.90 | 14,911 | +0.07(+0.35%) |
Mar 19, 2024 | 19.77 | 19.83 | 19.75 | 19.83 | 11,839 | +0.07(+0.33%) |
Mar 18, 2024 | 19.73 | 19.77 | 19.73 | 19.76 | 20,500 | +0.00(+0.02%) |
Mar 15, 2024 | 19.68 | 19.78 | 19.68 | 19.76 | 10,240 | -0.01(-0.06%) |
Mar 14, 2024 | 19.80 | 19.84 | 19.75 | 19.77 | 5,009 | -0.08(-0.40%) |
Mar 13, 2024 | 19.83 | 19.90 | 19.83 | 19.85 | 9,272 | -0.01(-0.04%) |
Mar 12, 2024 | 19.83 | 19.89 | 19.83 | 19.86 | 11,727 | -0.03(-0.16%) |
Mar 11, 2024 | 19.88 | 19.90 | 19.84 | 19.89 | 15,556 | +0.01(+0.03%) |
Mar 08, 2024 | 19.96 | 19.96 | 19.87 | 19.88 | 7,788 | +0.00(+0.02%) |
Mar 07, 2024 | 19.86 | 19.89 | 19.83 | 19.88 | 5,127 | +0.12(+0.61%) |
Mar 06, 2024 | 19.80 | 19.84 | 19.76 | 19.76 | 6,301 | +0.06(+0.30%) |
Mar 05, 2024 | 19.66 | 19.74 | 19.66 | 19.70 | 20,439 | +0.00(+0.03%) |
Mar 04, 2024 | 19.65 | 19.73 | 19.65 | 19.70 | 18,024 | -0.09(-0.43%) |