Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.03 | 20.05 | 19.95 | 20.02 | 1,878,131 | +0.00(+0.00%) |
May 16, 2024 | 20.04 | 20.10 | 19.98 | 20.02 | 2,913,815 | -0.02(-0.10%) |
May 15, 2024 | 20.05 | 20.14 | 19.99 | 20.04 | 2,039,309 | +0.27(+1.37%) |
May 14, 2024 | 19.73 | 19.84 | 19.66 | 19.77 | 2,670,608 | +0.16(+0.82%) |
May 13, 2024 | 19.61 | 19.70 | 19.51 | 19.61 | 1,918,656 | +0.08(+0.41%) |
May 10, 2024 | 19.64 | 19.65 | 19.47 | 19.53 | 2,903,837 | -0.05(-0.26%) |
May 09, 2024 | 19.38 | 19.61 | 19.36 | 19.58 | 2,783,479 | +0.35(+1.82%) |
May 08, 2024 | 19.26 | 19.30 | 19.16 | 19.23 | 2,446,361 | -0.15(-0.77%) |
May 07, 2024 | 19.31 | 19.43 | 19.30 | 19.38 | 3,290,718 | +0.16(+0.83%) |
May 06, 2024 | 19.30 | 19.36 | 19.12 | 19.22 | 3,141,703 | +0.03(+0.16%) |
May 03, 2024 | 19.38 | 19.50 | 19.14 | 19.19 | 4,276,616 | +0.11(+0.58%) |
May 02, 2024 | 18.97 | 19.11 | 18.76 | 19.08 | 5,289,799 | +0.30(+1.60%) |
May 01, 2024 | 18.73 | 19.11 | 18.70 | 18.78 | 5,572,815 | +0.03(+0.16%) |
Apr 30, 2024 | 18.90 | 19.03 | 18.73 | 18.75 | 7,868,640 | -0.32(-1.68%) |
Apr 29, 2024 | 18.99 | 19.11 | 18.97 | 19.07 | 3,283,768 | +0.21(+1.11%) |
Apr 26, 2024 | 18.90 | 19.05 | 18.84 | 18.86 | 3,821,720 | -0.01(-0.05%) |
Apr 25, 2024 | 18.79 | 18.90 | 18.67 | 18.87 | 3,075,349 | -0.09(-0.47%) |
Apr 24, 2024 | 18.90 | 19.01 | 18.74 | 18.96 | 3,392,036 | +0.00(+0.00%) |
Apr 23, 2024 | 18.81 | 19.04 | 18.80 | 18.96 | 3,170,704 | +0.16(+0.85%) |
Apr 22, 2024 | 18.71 | 18.84 | 18.58 | 18.80 | 3,942,805 | +0.14(+0.75%) |
Apr 19, 2024 | 18.58 | 18.72 | 18.55 | 18.66 | 3,419,656 | +0.11(+0.59%) |
Apr 18, 2024 | 18.60 | 18.64 | 18.45 | 18.55 | 4,314,401 | +0.02(+0.11%) |
Apr 17, 2024 | 18.61 | 18.71 | 18.52 | 18.53 | 5,878,619 | -0.14(-0.75%) |
Apr 16, 2024 | 18.88 | 18.88 | 18.61 | 18.67 | 4,036,493 | -0.26(-1.37%) |
Apr 15, 2024 | 19.35 | 19.37 | 18.82 | 18.93 | 4,691,079 | -0.32(-1.66%) |
Apr 12, 2024 | 19.35 | 19.38 | 19.16 | 19.25 | 4,203,269 | -0.18(-0.93%) |
Apr 11, 2024 | 19.51 | 19.56 | 19.26 | 19.43 | 4,099,307 | +0.05(+0.26%) |
Apr 10, 2024 | 19.67 | 19.68 | 19.28 | 19.38 | 5,004,274 | -0.82(-4.06%) |
Apr 09, 2024 | 20.00 | 20.20 | 19.98 | 20.20 | 3,815,577 | +0.28(+1.41%) |
Apr 08, 2024 | 19.77 | 19.95 | 19.75 | 19.92 | 6,075,748 | +0.21(+1.07%) |
Apr 05, 2024 | 19.56 | 19.75 | 19.50 | 19.71 | 3,656,447 | +0.11(+0.56%) |
Apr 04, 2024 | 19.90 | 19.99 | 19.55 | 19.60 | 4,558,952 | -0.14(-0.71%) |
Apr 03, 2024 | 19.68 | 19.77 | 19.61 | 19.74 | 3,651,225 | +0.00(+0.00%) |
Apr 02, 2024 | 19.84 | 19.84 | 19.66 | 19.74 | 5,836,736 | -0.24(-1.20%) |