Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 19.80 | 19.90 | 19.67 | 19.78 | 1,347,533 | -0.11(-0.55%) |
May 15, 2024 | 19.80 | 19.93 | 19.61 | 19.89 | 1,372,423 | +0.15(+0.76%) |
May 14, 2024 | 19.81 | 20.06 | 19.59 | 19.74 | 1,760,853 | +0.03(+0.15%) |
May 13, 2024 | 19.61 | 19.95 | 19.54 | 19.71 | 1,470,401 | +0.21(+1.08%) |
May 10, 2024 | 19.70 | 19.80 | 19.27 | 19.50 | 1,703,548 | -0.26(-1.32%) |
May 09, 2024 | 19.52 | 19.80 | 19.29 | 19.76 | 2,138,613 | +0.15(+0.76%) |
May 08, 2024 | 19.11 | 19.74 | 18.65 | 19.61 | 3,444,158 | +0.20(+1.03%) |
May 07, 2024 | 20.95 | 21.04 | 19.29 | 19.41 | 3,998,575 | -1.31(-6.32%) |
May 06, 2024 | 20.65 | 20.86 | 20.64 | 20.72 | 2,166,055 | +0.19(+0.93%) |
May 03, 2024 | 21.37 | 21.39 | 20.47 | 20.53 | 1,853,359 | -0.69(-3.25%) |
May 02, 2024 | 21.17 | 21.38 | 21.10 | 21.22 | 1,161,866 | +0.16(+0.76%) |
May 01, 2024 | 20.82 | 21.39 | 20.70 | 21.06 | 977,624 | +0.18(+0.86%) |
Apr 30, 2024 | 21.10 | 21.10 | 20.86 | 20.88 | 999,323 | -0.28(-1.32%) |
Apr 29, 2024 | 21.03 | 21.38 | 21.01 | 21.16 | 1,052,362 | +0.20(+0.95%) |
Apr 26, 2024 | 20.80 | 21.11 | 20.67 | 20.96 | 1,195,560 | +0.15(+0.72%) |
Apr 25, 2024 | 21.06 | 21.20 | 20.68 | 20.81 | 951,534 | -0.31(-1.47%) |
Apr 24, 2024 | 21.01 | 21.19 | 20.93 | 21.12 | 1,163,851 | +0.09(+0.43%) |
Apr 23, 2024 | 20.99 | 21.27 | 20.83 | 21.03 | 795,653 | -0.02(-0.10%) |
Apr 22, 2024 | 21.16 | 21.30 | 21.02 | 21.05 | 746,933 | -0.13(-0.61%) |
Apr 19, 2024 | 20.88 | 21.24 | 20.81 | 21.18 | 1,112,805 | +0.39(+1.88%) |
Apr 18, 2024 | 20.74 | 20.95 | 20.66 | 20.79 | 1,439,684 | +0.15(+0.73%) |
Apr 17, 2024 | 20.88 | 21.16 | 20.62 | 20.64 | 1,035,067 | -0.06(-0.29%) |
Apr 16, 2024 | 20.75 | 20.95 | 20.58 | 20.70 | 1,056,159 | -0.05(-0.24%) |
Apr 15, 2024 | 21.10 | 21.28 | 20.62 | 20.75 | 1,149,270 | -0.34(-1.61%) |
Apr 12, 2024 | 21.02 | 21.21 | 20.96 | 21.09 | 1,282,089 | -0.07(-0.33%) |
Apr 11, 2024 | 21.28 | 21.35 | 21.05 | 21.16 | 1,086,463 | +0.04(+0.19%) |
Apr 10, 2024 | 21.40 | 21.41 | 21.07 | 21.12 | 1,631,896 | -0.52(-2.40%) |
Apr 09, 2024 | 21.35 | 21.65 | 21.34 | 21.64 | 874,996 | +0.29(+1.36%) |
Apr 08, 2024 | 21.05 | 21.70 | 21.05 | 21.35 | 1,355,354 | +0.31(+1.47%) |
Apr 05, 2024 | 21.03 | 21.07 | 20.84 | 21.04 | 810,784 | -0.09(-0.43%) |
Apr 04, 2024 | 21.04 | 21.32 | 21.02 | 21.13 | 888,014 | +0.21(+1.00%) |
Apr 03, 2024 | 21.45 | 21.58 | 20.91 | 20.92 | 1,343,526 | -0.45(-2.11%) |
Apr 02, 2024 | 21.46 | 21.52 | 21.16 | 21.37 | 1,929,640 | -0.15(-0.70%) |