Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.72 | 20.74 | 20.38 | 20.47 | 31,071,006 | -0.13(-0.63%) |
May 16, 2024 | 20.65 | 20.95 | 20.52 | 20.60 | 72,520,416 | +0.06(+0.29%) |
May 15, 2024 | 20.20 | 20.75 | 20.12 | 20.54 | 97,656,768 | -0.09(-0.44%) |
May 14, 2024 | 20.50 | 20.95 | 20.39 | 20.63 | 21,286,034 | +0.27(+1.33%) |
May 13, 2024 | 20.30 | 20.79 | 20.17 | 20.36 | 20,853,044 | -0.18(-0.88%) |
May 10, 2024 | 20.59 | 20.61 | 20.33 | 20.54 | 15,019,490 | +0.00(+0.00%) |
May 09, 2024 | 20.51 | 20.61 | 20.36 | 20.54 | 14,394,552 | +0.09(+0.44%) |
May 08, 2024 | 20.08 | 20.68 | 19.99 | 20.45 | 24,428,776 | +0.37(+1.84%) |
May 07, 2024 | 19.45 | 20.23 | 19.45 | 20.08 | 30,039,620 | +1.20(+6.36%) |
May 06, 2024 | 19.12 | 19.18 | 18.74 | 18.88 | 26,830,580 | -0.12(-0.62%) |
May 03, 2024 | 18.89 | 19.15 | 18.88 | 19.00 | 16,109,925 | +0.08(+0.42%) |
May 02, 2024 | 18.74 | 19.06 | 18.74 | 18.92 | 22,965,438 | +0.27(+1.43%) |
May 01, 2024 | 18.69 | 18.81 | 18.44 | 18.65 | 12,906,349 | +0.03(+0.16%) |
Apr 30, 2024 | 18.71 | 18.86 | 18.54 | 18.62 | 27,157,364 | -0.24(-1.26%) |
Apr 29, 2024 | 18.65 | 18.88 | 18.58 | 18.86 | 13,381,044 | +0.20(+1.06%) |
Apr 26, 2024 | 18.80 | 18.88 | 18.64 | 18.66 | 15,618,411 | -0.16(-0.84%) |
Apr 25, 2024 | 19.02 | 19.09 | 18.79 | 18.82 | 14,397,358 | -0.11(-0.58%) |
Apr 24, 2024 | 19.07 | 19.15 | 18.90 | 18.93 | 22,954,246 | -0.24(-1.24%) |
Apr 23, 2024 | 19.39 | 19.51 | 19.06 | 19.17 | 19,974,020 | -0.21(-1.07%) |
Apr 22, 2024 | 19.37 | 19.50 | 18.98 | 19.37 | 17,650,088 | +0.00(+0.00%) |
Apr 19, 2024 | 19.29 | 19.48 | 19.18 | 19.37 | 9,606,976 | +0.00(+0.00%) |
Apr 18, 2024 | 19.17 | 19.40 | 19.06 | 19.37 | 11,334,571 | +0.31(+1.61%) |
Apr 17, 2024 | 19.13 | 19.15 | 18.85 | 19.07 | 10,129,064 | +0.16(+0.84%) |
Apr 16, 2024 | 18.88 | 18.97 | 18.65 | 18.91 | 20,521,688 | -0.02(-0.10%) |
Apr 15, 2024 | 19.10 | 19.15 | 18.81 | 18.93 | 13,565,557 | +0.00(+0.00%) |
Apr 12, 2024 | 19.24 | 19.34 | 18.91 | 18.93 | 9,514,622 | -0.32(-1.65%) |
Apr 11, 2024 | 19.75 | 19.77 | 19.15 | 19.25 | 25,679,222 | -0.78(-3.90%) |
Apr 10, 2024 | 19.93 | 20.08 | 19.80 | 20.03 | 11,933,078 | -0.11(-0.54%) |
Apr 09, 2024 | 19.88 | 20.24 | 19.78 | 20.14 | 10,213,883 | +0.29(+1.45%) |
Apr 08, 2024 | 20.04 | 20.05 | 19.84 | 19.85 | 9,360,992 | -0.19(-0.94%) |
Apr 05, 2024 | 19.91 | 20.10 | 19.84 | 20.04 | 11,432,945 | +0.08(+0.40%) |
Apr 04, 2024 | 20.30 | 20.36 | 19.94 | 19.96 | 12,312,551 | -0.17(-0.84%) |
Apr 03, 2024 | 20.53 | 20.56 | 20.02 | 20.13 | 15,234,860 | -0.48(-2.31%) |
Apr 02, 2024 | 21.03 | 21.08 | 20.58 | 20.60 | 15,659,123 | -0.41(-1.93%) |