Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.47 | 20.47 | 20.45 | 20.45 | 881,591 | -0.01(-0.05%) |
Jun 27, 2024 | 20.46 | 20.46 | 20.45 | 20.46 | 565,943 | +0.01(+0.05%) |
Jun 26, 2024 | 20.45 | 20.45 | 20.44 | 20.45 | 452,743 | +0.00(+0.02%) |
Jun 25, 2024 | 20.46 | 20.46 | 20.44 | 20.45 | 662,742 | +0.00(+0.02%) |
Jun 24, 2024 | 20.46 | 20.46 | 20.44 | 20.44 | 658,724 | -0.01(-0.05%) |
Jun 21, 2024 | 20.45 | 20.45 | 20.44 | 20.45 | 811,622 | +0.00(+0.00%) |
Jun 20, 2024 | 20.44 | 20.45 | 20.43 | 20.45 | 924,610 | +0.01(+0.05%) |
Jun 18, 2024 | 20.44 | 20.44 | 20.43 | 20.44 | 729,387 | +0.01(+0.05%) |
Jun 17, 2024 | 20.43 | 20.43 | 20.42 | 20.43 | 421,448 | +0.00(+0.00%) |
Jun 14, 2024 | 20.42 | 20.44 | 20.42 | 20.43 | 450,198 | +0.00(+0.00%) |
Jun 13, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 490,938 | +0.00(+0.00%) |
Jun 12, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 655,207 | +0.02(+0.10%) |
Jun 11, 2024 | 20.39 | 20.41 | 20.39 | 20.41 | 458,227 | +0.01(+0.07%) |
Jun 10, 2024 | 20.40 | 20.40 | 20.39 | 20.40 | 594,489 | +0.00(+0.00%) |
Jun 07, 2024 | 20.40 | 20.40 | 20.39 | 20.40 | 367,887 | -0.00(-0.02%) |
Jun 06, 2024 | 20.41 | 20.41 | 20.40 | 20.40 | 414,079 | -0.01(-0.05%) |
Jun 05, 2024 | 20.41 | 20.41 | 20.39 | 20.41 | 879,962 | +0.01(+0.05%) |
Jun 04, 2024 | 20.40 | 20.40 | 20.39 | 20.40 | 398,375 | +0.01(+0.05%) |
Jun 03, 2024 | 20.39 | 20.40 | 20.38 | 20.39 | 749,102 | +0.01(+0.05%) |
May 31, 2024 | 20.38 | 20.38 | 20.36 | 20.38 | 724,494 | +0.02(+0.10%) |
May 30, 2024 | 20.37 | 20.37 | 20.35 | 20.36 | 1,094,349 | +0.00(+0.00%) |
May 29, 2024 | 20.36 | 20.36 | 20.35 | 20.36 | 372,627 | +0.00(+0.00%) |
May 28, 2024 | 20.35 | 20.36 | 20.35 | 20.36 | 609,972 | +0.02(+0.07%) |
May 24, 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 434,360 | +0.00(+0.02%) |
May 23, 2024 | 20.36 | 20.36 | 20.34 | 20.34 | 460,771 | -0.00(-0.02%) |
May 22, 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 482,720 | -0.02(-0.07%) |
May 21, 2024 | 20.34 | 20.36 | 20.34 | 20.36 | 1,043,797 | +0.01(+0.05%) |
May 20, 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 485,653 | +0.01(+0.04%) |
May 17, 2024 | 20.36 | 20.36 | 20.33 | 20.34 | 723,343 | +0.00(+0.00%) |
May 16, 2024 | 20.35 | 20.35 | 20.33 | 20.34 | 526,580 | -0.01(-0.05%) |
May 15, 2024 | 20.35 | 20.35 | 20.33 | 20.35 | 506,894 | +0.03(+0.15%) |
May 14, 2024 | 20.33 | 20.33 | 20.32 | 20.32 | 424,182 | +0.00(+0.00%) |
May 13, 2024 | 20.33 | 20.33 | 20.31 | 20.32 | 559,509 | +0.00(+0.00%) |
May 10, 2024 | 20.32 | 20.32 | 20.31 | 20.32 | 542,252 | +0.00(+0.00%) |
May 09, 2024 | 20.33 | 20.33 | 20.31 | 20.32 | 667,466 | +0.00(+0.00%) |
May 08, 2024 | 20.31 | 20.32 | 20.30 | 20.32 | 940,152 | +0.00(+0.02%) |
May 07, 2024 | 20.32 | 20.32 | 20.30 | 20.32 | 1,056,467 | +0.00(+0.02%) |
May 06, 2024 | 20.32 | 20.32 | 20.31 | 20.31 | 629,690 | -0.01(-0.05%) |
May 03, 2024 | 20.32 | 20.32 | 20.30 | 20.32 | 918,110 | +0.03(+0.15%) |
May 02, 2024 | 20.28 | 20.29 | 20.27 | 20.29 | 741,068 | +0.02(+0.10%) |
May 01, 2024 | 20.26 | 20.28 | 20.25 | 20.27 | 1,153,919 | +0.01(+0.05%) |
Apr 30, 2024 | 20.26 | 20.27 | 20.25 | 20.26 | 1,125,128 | +0.00(+0.00%) |
Apr 29, 2024 | 20.27 | 20.27 | 20.25 | 20.26 | 998,802 | +0.00(+0.00%) |
Apr 26, 2024 | 20.26 | 20.26 | 20.25 | 20.26 | 1,032,604 | +0.01(+0.05%) |
Apr 25, 2024 | 20.25 | 20.25 | 20.23 | 20.25 | 2,755,293 | +0.00(+0.02%) |
Apr 24, 2024 | 20.23 | 20.25 | 20.23 | 20.25 | 388,954 | -0.01(-0.05%) |
Apr 23, 2024 | 20.23 | 20.26 | 20.23 | 20.26 | 815,675 | +0.02(+0.10%) |
Apr 22, 2024 | 20.23 | 20.24 | 20.23 | 20.24 | 462,646 | -0.01(-0.04%) |
Apr 19, 2024 | 20.23 | 20.25 | 20.22 | 20.25 | 627,593 | +0.03(+0.15%) |
Apr 18, 2024 | 20.23 | 20.24 | 20.22 | 20.22 | 602,391 | -0.01(-0.05%) |
Apr 17, 2024 | 20.25 | 20.25 | 20.23 | 20.23 | 542,449 | +0.00(+0.00%) |
Apr 16, 2024 | 20.22 | 20.23 | 20.21 | 20.23 | 806,940 | +0.00(+0.00%) |
Apr 15, 2024 | 20.22 | 20.23 | 20.22 | 20.23 | 406,108 | -0.01(-0.05%) |
Apr 12, 2024 | 20.24 | 20.24 | 20.22 | 20.24 | 833,297 | +0.02(+0.10%) |
Apr 11, 2024 | 20.21 | 20.23 | 20.20 | 20.22 | 717,294 | +0.01(+0.05%) |
Apr 10, 2024 | 20.23 | 20.23 | 20.20 | 20.21 | 452,876 | -0.04(-0.20%) |
Apr 09, 2024 | 20.26 | 20.26 | 20.24 | 20.25 | 559,471 | +0.00(+0.00%) |
Apr 08, 2024 | 20.25 | 20.25 | 20.23 | 20.25 | 373,243 | +0.01(+0.05%) |
Apr 05, 2024 | 20.24 | 20.25 | 20.23 | 20.24 | 723,372 | -0.01(-0.05%) |
Apr 04, 2024 | 20.23 | 20.25 | 20.23 | 20.25 | 670,109 | +0.02(+0.10%) |
Apr 03, 2024 | 20.23 | 20.24 | 20.22 | 20.23 | 1,970,029 | +0.01(+0.05%) |
Apr 02, 2024 | 20.23 | 20.23 | 20.20 | 20.22 | 1,973,734 | -0.01(-0.05%) |