Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.70 | 20.70 | 20.22 | 20.24 | 575,325 | -0.46(-2.22%) |
May 16, 2024 | 20.62 | 20.82 | 20.48 | 20.70 | 803,150 | +0.15(+0.73%) |
May 15, 2024 | 20.87 | 20.90 | 20.09 | 20.55 | 1,067,604 | -0.05(-0.24%) |
May 14, 2024 | 20.78 | 22.22 | 20.47 | 20.60 | 1,430,257 | +0.58(+2.90%) |
May 13, 2024 | 20.33 | 20.36 | 19.97 | 20.02 | 1,217,533 | -0.09(-0.45%) |
May 10, 2024 | 20.16 | 20.16 | 19.81 | 20.11 | 802,648 | +0.01(+0.05%) |
May 09, 2024 | 20.16 | 20.25 | 19.87 | 20.10 | 1,009,614 | +0.00(+0.00%) |
May 08, 2024 | 20.06 | 20.20 | 19.86 | 20.10 | 956,625 | -0.12(-0.59%) |
May 07, 2024 | 19.80 | 20.36 | 19.77 | 20.22 | 1,087,106 | +0.40(+2.02%) |
May 06, 2024 | 20.28 | 20.30 | 19.76 | 19.82 | 1,134,920 | -0.23(-1.15%) |
May 03, 2024 | 20.27 | 20.38 | 20.00 | 20.05 | 813,705 | +0.13(+0.65%) |
May 02, 2024 | 20.25 | 20.29 | 19.79 | 19.92 | 616,531 | +0.02(+0.10%) |
May 01, 2024 | 19.73 | 20.20 | 19.48 | 19.90 | 1,449,084 | +0.16(+0.81%) |
Apr 30, 2024 | 20.20 | 20.20 | 19.59 | 19.74 | 1,467,906 | -0.66(-3.24%) |
Apr 29, 2024 | 20.53 | 20.65 | 20.27 | 20.40 | 783,445 | +0.10(+0.49%) |
Apr 26, 2024 | 20.27 | 20.42 | 20.02 | 20.30 | 985,714 | +0.04(+0.20%) |
Apr 25, 2024 | 20.40 | 20.44 | 20.13 | 20.26 | 632,002 | -0.28(-1.36%) |
Apr 24, 2024 | 20.56 | 20.66 | 20.25 | 20.54 | 795,967 | +0.03(+0.15%) |
Apr 23, 2024 | 20.33 | 20.63 | 20.24 | 20.51 | 1,284,419 | +0.08(+0.39%) |
Apr 22, 2024 | 20.32 | 20.48 | 20.11 | 20.43 | 628,281 | +0.23(+1.14%) |
Apr 19, 2024 | 19.88 | 20.22 | 19.88 | 20.20 | 1,312,401 | +0.20(+1.00%) |
Apr 18, 2024 | 20.01 | 20.07 | 19.77 | 20.00 | 1,057,805 | +0.02(+0.10%) |
Apr 17, 2024 | 20.38 | 20.50 | 19.92 | 19.98 | 1,800,799 | -0.25(-1.24%) |
Apr 16, 2024 | 19.70 | 20.52 | 19.54 | 20.23 | 1,231,889 | +0.41(+2.07%) |
Apr 15, 2024 | 20.00 | 20.25 | 19.70 | 19.82 | 1,018,275 | -0.16(-0.80%) |
Apr 12, 2024 | 20.56 | 20.66 | 19.96 | 19.98 | 1,171,733 | -0.82(-3.94%) |
Apr 11, 2024 | 20.80 | 20.98 | 20.59 | 20.80 | 1,684,309 | +0.02(+0.10%) |
Apr 10, 2024 | 21.06 | 21.14 | 20.59 | 20.78 | 1,269,309 | -0.76(-3.53%) |
Apr 09, 2024 | 21.55 | 21.73 | 21.25 | 21.54 | 2,071,758 | +0.16(+0.75%) |
Apr 08, 2024 | 21.44 | 21.57 | 21.32 | 21.38 | 927,298 | +0.13(+0.61%) |
Apr 05, 2024 | 21.41 | 21.61 | 21.21 | 21.25 | 1,399,717 | +0.04(+0.19%) |
Apr 04, 2024 | 22.19 | 22.21 | 21.19 | 21.21 | 1,465,796 | -0.82(-3.72%) |
Apr 03, 2024 | 21.48 | 22.18 | 21.48 | 22.03 | 1,089,108 | +0.38(+1.76%) |
Apr 02, 2024 | 21.83 | 22.07 | 21.52 | 21.65 | 1,483,639 | -0.35(-1.59%) |