Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.13 | 20.14 | 20.10 | 20.14 | 75,403 | -0.01(-0.04%) |
Jun 20, 2024 | 20.15 | 20.15 | 20.10 | 20.15 | 9,181 | -0.03(-0.15%) |
Jun 18, 2024 | 20.10 | 20.18 | 20.10 | 20.18 | 9,351 | +0.07(+0.37%) |
Jun 17, 2024 | 20.09 | 20.11 | 20.07 | 20.11 | 19,033 | -0.07(-0.32%) |
Jun 14, 2024 | 20.18 | 20.18 | 20.15 | 20.17 | 66,356 | +0.00(+0.00%) |
Jun 13, 2024 | 20.12 | 20.19 | 20.12 | 20.17 | 5,749 | +0.11(+0.55%) |
Jun 12, 2024 | 20.08 | 20.14 | 20.06 | 20.06 | 20,628 | +0.09(+0.45%) |
Jun 11, 2024 | 19.90 | 19.97 | 19.88 | 19.97 | 8,939 | +0.10(+0.53%) |
Jun 10, 2024 | 19.84 | 19.88 | 19.83 | 19.87 | 5,062 | -0.04(-0.23%) |
Jun 07, 2024 | 19.97 | 19.97 | 19.91 | 19.91 | 1,883 | -0.16(-0.80%) |
Jun 06, 2024 | 20.13 | 20.13 | 20.05 | 20.07 | 8,881 | +0.00(+0.00%) |
Jun 05, 2024 | 20.03 | 20.07 | 19.99 | 20.07 | 20,943 | +0.06(+0.30%) |
Jun 04, 2024 | 19.97 | 20.01 | 19.96 | 20.01 | 4,730 | +0.10(+0.50%) |
Jun 03, 2024 | 19.84 | 19.91 | 19.84 | 19.91 | 8,952 | +0.09(+0.45%) |
May 31, 2024 | 19.79 | 19.83 | 19.79 | 19.82 | 5,533 | +0.08(+0.41%) |
May 30, 2024 | 19.70 | 19.77 | 19.70 | 19.74 | 16,531 | +0.06(+0.30%) |
May 29, 2024 | 19.65 | 19.68 | 19.64 | 19.68 | 4,829 | -0.04(-0.20%) |
May 28, 2024 | 19.79 | 19.79 | 19.72 | 19.72 | 6,825 | -0.11(-0.55%) |
May 24, 2024 | 19.81 | 19.83 | 19.80 | 19.83 | 1,102 | +0.02(+0.10%) |
May 23, 2024 | 19.80 | 19.82 | 19.79 | 19.81 | 7,527 | -0.06(-0.33%) |
May 22, 2024 | 19.86 | 19.89 | 19.84 | 19.88 | 6,191 | -0.03(-0.17%) |
May 21, 2024 | 19.87 | 19.91 | 19.87 | 19.91 | 7,095 | +0.05(+0.28%) |
May 20, 2024 | 19.85 | 19.86 | 19.83 | 19.86 | 2,873 | -0.02(-0.08%) |
May 17, 2024 | 19.91 | 19.91 | 19.87 | 19.87 | 3,779 | -0.07(-0.34%) |
May 16, 2024 | 19.96 | 19.96 | 19.93 | 19.94 | 6,146 | -0.01(-0.06%) |
May 15, 2024 | 19.90 | 19.95 | 19.90 | 19.95 | 5,694 | +0.12(+0.61%) |
May 14, 2024 | 19.81 | 19.84 | 19.81 | 19.83 | 1,841 | +0.05(+0.26%) |
May 13, 2024 | 19.77 | 19.80 | 19.75 | 19.78 | 21,930 | +0.02(+0.10%) |
May 10, 2024 | 19.75 | 19.77 | 19.75 | 19.76 | 14,231 | -0.05(-0.25%) |
May 09, 2024 | 19.77 | 19.82 | 19.75 | 19.81 | 15,116 | +0.05(+0.25%) |
May 08, 2024 | 19.78 | 19.78 | 19.76 | 19.76 | 8,919 | -0.03(-0.15%) |
May 07, 2024 | 19.78 | 19.83 | 19.77 | 19.79 | 24,993 | +0.02(+0.10%) |
May 06, 2024 | 19.75 | 19.77 | 19.75 | 19.77 | 6,971 | +0.03(+0.15%) |
May 03, 2024 | 19.74 | 19.75 | 19.68 | 19.74 | 12,019 | +0.11(+0.56%) |
May 02, 2024 | 19.60 | 19.64 | 19.56 | 19.63 | 32,602 | +0.08(+0.41%) |
May 01, 2024 | 19.48 | 19.57 | 19.48 | 19.55 | 48,464 | +0.08(+0.41%) |
Apr 30, 2024 | 19.48 | 19.51 | 19.47 | 19.47 | 20,847 | -0.08(-0.40%) |
Apr 29, 2024 | 19.55 | 19.58 | 19.54 | 19.55 | 10,877 | +0.06(+0.30%) |
Apr 26, 2024 | 19.48 | 19.50 | 19.45 | 19.49 | 15,443 | +0.05(+0.27%) |
Apr 25, 2024 | 19.32 | 19.45 | 19.32 | 19.44 | 4,990 | -0.08(-0.39%) |
Apr 24, 2024 | 19.55 | 19.55 | 19.49 | 19.52 | 11,249 | -0.04(-0.19%) |
Apr 23, 2024 | 19.51 | 19.59 | 19.49 | 19.55 | 25,190 | +0.04(+0.20%) |
Apr 22, 2024 | 19.49 | 19.52 | 19.49 | 19.51 | 27,970 | +0.00(+0.02%) |
Apr 19, 2024 | 19.44 | 19.52 | 19.44 | 19.51 | 15,296 | +0.02(+0.10%) |
Apr 18, 2024 | 19.54 | 19.54 | 19.47 | 19.49 | 9,005 | -0.06(-0.30%) |
Apr 17, 2024 | 19.57 | 19.57 | 19.46 | 19.55 | 18,959 | +0.11(+0.56%) |
Apr 16, 2024 | 19.43 | 19.46 | 19.39 | 19.44 | 38,945 | -0.07(-0.36%) |
Apr 15, 2024 | 19.62 | 19.62 | 19.47 | 19.51 | 21,105 | -0.12(-0.60%) |
Apr 12, 2024 | 19.63 | 19.66 | 19.61 | 19.63 | 10,695 | +0.06(+0.30%) |
Apr 11, 2024 | 19.58 | 19.59 | 19.52 | 19.57 | 41,665 | -0.01(-0.05%) |
Apr 10, 2024 | 19.68 | 19.69 | 19.56 | 19.58 | 40,135 | -0.27(-1.36%) |
Apr 09, 2024 | 19.81 | 19.86 | 19.80 | 19.85 | 23,038 | +0.07(+0.36%) |
Apr 08, 2024 | 19.80 | 19.80 | 19.75 | 19.78 | 26,769 | -0.03(-0.17%) |
Apr 05, 2024 | 19.83 | 19.85 | 19.81 | 19.81 | 18,037 | -0.09(-0.44%) |
Apr 04, 2024 | 19.86 | 19.90 | 19.83 | 19.90 | 9,364 | +0.06(+0.32%) |
Apr 03, 2024 | 19.78 | 19.84 | 19.78 | 19.84 | 21,868 | +0.01(+0.05%) |
Apr 02, 2024 | 19.82 | 19.83 | 19.72 | 19.82 | 20,759 | -0.02(-0.10%) |