Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.90 | 20.93 | 20.86 | 20.88 | 20,636 | -0.01(-0.05%) |
Jun 20, 2024 | 20.83 | 20.97 | 20.83 | 20.89 | 13,879 | -0.05(-0.24%) |
Jun 18, 2024 | 20.84 | 20.94 | 20.83 | 20.94 | 24,343 | +0.12(+0.58%) |
Jun 17, 2024 | 20.77 | 20.85 | 20.75 | 20.82 | 51,868 | -0.07(-0.34%) |
Jun 14, 2024 | 20.87 | 20.89 | 20.84 | 20.89 | 8,151 | +0.05(+0.24%) |
Jun 13, 2024 | 20.80 | 20.87 | 20.78 | 20.84 | 29,236 | +0.11(+0.53%) |
Jun 12, 2024 | 20.79 | 20.82 | 20.70 | 20.73 | 24,605 | +0.14(+0.68%) |
Jun 11, 2024 | 20.50 | 20.62 | 20.49 | 20.59 | 372,021 | +0.11(+0.54%) |
Jun 10, 2024 | 20.50 | 20.50 | 20.46 | 20.48 | 49,667 | -0.01(-0.04%) |
Jun 07, 2024 | 20.62 | 20.63 | 20.48 | 20.49 | 516,353 | -0.32(-1.54%) |
Jun 06, 2024 | 20.79 | 20.82 | 20.75 | 20.81 | 12,248 | +0.03(+0.14%) |
Jun 05, 2024 | 20.75 | 20.80 | 20.70 | 20.78 | 46,265 | +0.12(+0.58%) |
Jun 04, 2024 | 20.64 | 20.74 | 20.64 | 20.66 | 48,318 | +0.11(+0.54%) |
Jun 03, 2024 | 20.48 | 20.60 | 20.48 | 20.55 | 50,142 | +0.09(+0.44%) |
May 31, 2024 | 20.42 | 20.48 | 20.41 | 20.46 | 12,817 | +0.11(+0.54%) |
May 30, 2024 | 20.32 | 20.41 | 20.32 | 20.35 | 13,749 | +0.04(+0.20%) |
May 29, 2024 | 20.30 | 20.32 | 20.26 | 20.31 | 76,788 | -0.09(-0.44%) |
May 28, 2024 | 20.46 | 20.48 | 20.35 | 20.40 | 109,199 | -0.08(-0.39%) |
May 24, 2024 | 20.42 | 20.49 | 20.42 | 20.48 | 36,137 | +0.04(+0.17%) |
May 23, 2024 | 20.46 | 20.47 | 20.39 | 20.45 | 46,922 | -0.02(-0.12%) |
May 22, 2024 | 20.48 | 20.55 | 20.47 | 20.47 | 22,318 | -0.11(-0.53%) |
May 21, 2024 | 20.51 | 20.58 | 20.51 | 20.58 | 11,953 | +0.05(+0.27%) |
May 20, 2024 | 20.58 | 20.58 | 20.49 | 20.52 | 25,966 | -0.04(-0.22%) |
May 17, 2024 | 20.53 | 20.64 | 20.53 | 20.57 | 11,571 | +0.03(+0.15%) |
May 16, 2024 | 20.65 | 20.71 | 20.53 | 20.54 | 58,202 | -0.16(-0.77%) |
May 15, 2024 | 20.67 | 20.72 | 20.61 | 20.70 | 30,667 | +0.16(+0.77%) |
May 14, 2024 | 20.50 | 20.56 | 20.48 | 20.54 | 21,837 | +0.06(+0.29%) |
May 13, 2024 | 20.45 | 20.48 | 20.44 | 20.48 | 60,744 | +0.05(+0.24%) |
May 10, 2024 | 20.42 | 20.43 | 20.38 | 20.43 | 61,233 | -0.04(-0.19%) |
May 09, 2024 | 20.38 | 20.48 | 20.37 | 20.47 | 61,539 | +0.14(+0.69%) |
May 08, 2024 | 20.36 | 20.42 | 20.33 | 20.33 | 76,124 | -0.14(-0.68%) |
May 07, 2024 | 20.37 | 20.48 | 20.37 | 20.47 | 40,031 | +0.12(+0.59%) |
May 06, 2024 | 20.30 | 20.35 | 20.27 | 20.35 | 111,835 | +0.04(+0.20%) |
May 03, 2024 | 20.22 | 20.31 | 20.20 | 20.31 | 18,962 | +0.18(+0.89%) |
May 02, 2024 | 20.01 | 20.13 | 20.01 | 20.13 | 48,660 | +0.12(+0.62%) |
May 01, 2024 | 19.98 | 20.04 | 19.92 | 20.01 | 9,945 | +0.08(+0.42%) |
Apr 30, 2024 | 19.91 | 19.96 | 19.88 | 19.92 | 6,816 | -0.01(-0.05%) |
Apr 29, 2024 | 19.91 | 20.00 | 19.91 | 19.93 | 22,902 | +0.01(+0.07%) |
Apr 26, 2024 | 19.87 | 19.96 | 19.87 | 19.92 | 71,739 | +0.10(+0.48%) |
Apr 25, 2024 | 19.81 | 19.88 | 19.77 | 19.82 | 16,767 | -0.13(-0.65%) |
Apr 24, 2024 | 19.93 | 19.95 | 19.90 | 19.95 | 4,979 | -0.02(-0.10%) |
Apr 23, 2024 | 19.87 | 19.99 | 19.87 | 19.97 | 11,471 | +0.07(+0.36%) |
Apr 22, 2024 | 19.88 | 19.95 | 19.85 | 19.90 | 12,599 | +0.03(+0.13%) |
Apr 19, 2024 | 19.94 | 19.94 | 19.86 | 19.88 | 10,181 | +0.04(+0.21%) |
Apr 18, 2024 | 19.91 | 19.91 | 19.83 | 19.83 | 7,012 | -0.11(-0.55%) |
Apr 17, 2024 | 19.89 | 19.98 | 19.88 | 19.94 | 8,316 | +0.05(+0.25%) |
Apr 16, 2024 | 19.81 | 19.89 | 19.81 | 19.89 | 13,377 | -0.06(-0.30%) |
Apr 15, 2024 | 19.94 | 19.95 | 19.87 | 19.95 | 28,458 | -0.09(-0.45%) |
Apr 12, 2024 | 20.06 | 20.10 | 20.04 | 20.04 | 55,398 | +0.04(+0.20%) |
Apr 11, 2024 | 20.00 | 20.03 | 19.93 | 20.00 | 6,274 | -0.02(-0.09%) |
Apr 10, 2024 | 20.05 | 20.13 | 20.02 | 20.02 | 15,339 | -0.23(-1.13%) |
Apr 09, 2024 | 20.25 | 20.30 | 20.24 | 20.25 | 33,456 | +0.08(+0.39%) |
Apr 08, 2024 | 20.23 | 20.24 | 20.15 | 20.17 | 60,994 | -0.15(-0.73%) |
Apr 05, 2024 | 20.28 | 20.37 | 20.28 | 20.32 | 28,870 | -0.03(-0.15%) |
Apr 04, 2024 | 20.35 | 20.36 | 20.28 | 20.35 | 10,959 | -0.02(-0.10%) |
Apr 03, 2024 | 20.24 | 20.37 | 20.24 | 20.37 | 12,887 | +0.05(+0.26%) |
Apr 02, 2024 | 20.25 | 20.34 | 20.25 | 20.32 | 38,794 | -0.05(-0.26%) |