Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.06 | 20.27 | 19.94 | 20.20 | 6,071,427 | +0.23(+1.15%) |
May 16, 2024 | 20.36 | 20.36 | 19.94 | 19.97 | 6,134,270 | -0.07(-0.32%) |
May 15, 2024 | 19.98 | 20.09 | 19.65 | 20.04 | 6,870,897 | -0.02(-0.10%) |
May 14, 2024 | 20.28 | 20.33 | 19.97 | 20.05 | 6,307,375 | -0.23(-1.13%) |
May 13, 2024 | 20.58 | 20.63 | 20.15 | 20.28 | 4,374,792 | -0.11(-0.54%) |
May 10, 2024 | 20.80 | 20.82 | 20.34 | 20.39 | 3,957,214 | -0.24(-1.16%) |
May 09, 2024 | 20.63 | 20.82 | 20.59 | 20.63 | 5,744,296 | +0.02(+0.10%) |
May 08, 2024 | 20.35 | 20.64 | 20.25 | 20.61 | 5,321,817 | +0.14(+0.68%) |
May 07, 2024 | 20.49 | 20.62 | 20.34 | 20.47 | 6,164,232 | -0.07(-0.34%) |
May 06, 2024 | 20.61 | 20.89 | 20.49 | 20.54 | 6,577,580 | +0.19(+0.93%) |
May 03, 2024 | 20.70 | 20.70 | 20.17 | 20.35 | 8,282,644 | -0.08(-0.39%) |
May 02, 2024 | 20.47 | 20.66 | 20.32 | 20.43 | 8,388,817 | +0.23(+1.13%) |
May 01, 2024 | 20.56 | 20.77 | 19.93 | 20.20 | 17,076,134 | -0.22(-1.07%) |
Apr 30, 2024 | 21.26 | 21.27 | 20.40 | 20.42 | 15,857,520 | -0.97(-4.55%) |
Apr 29, 2024 | 21.43 | 21.44 | 21.16 | 21.40 | 7,115,901 | +0.08(+0.37%) |
Apr 26, 2024 | 21.13 | 21.43 | 21.02 | 21.32 | 7,843,648 | +0.18(+0.85%) |
Apr 25, 2024 | 20.82 | 21.26 | 20.82 | 21.14 | 9,081,139 | +0.05(+0.24%) |
Apr 24, 2024 | 21.17 | 21.22 | 20.90 | 21.09 | 5,943,558 | -0.04(-0.19%) |
Apr 23, 2024 | 20.93 | 21.21 | 20.83 | 21.13 | 6,559,707 | +0.17(+0.81%) |
Apr 22, 2024 | 20.54 | 21.14 | 20.47 | 20.96 | 6,548,905 | +0.25(+1.20%) |
Apr 19, 2024 | 20.47 | 20.96 | 20.43 | 20.71 | 6,491,535 | +0.19(+0.92%) |
Apr 18, 2024 | 20.62 | 20.89 | 20.35 | 20.52 | 9,424,379 | -0.04(-0.19%) |
Apr 17, 2024 | 20.45 | 21.07 | 20.41 | 20.56 | 16,399,680 | +0.07(+0.34%) |
Apr 16, 2024 | 20.30 | 20.68 | 20.11 | 20.49 | 12,888,176 | +0.08(+0.39%) |
Apr 15, 2024 | 20.85 | 20.89 | 20.40 | 20.41 | 13,293,729 | -0.40(-1.91%) |
Apr 12, 2024 | 21.21 | 21.40 | 20.74 | 20.81 | 13,676,526 | -0.14(-0.66%) |
Apr 11, 2024 | 21.70 | 21.75 | 20.85 | 20.95 | 18,983,250 | -0.71(-3.26%) |
Apr 10, 2024 | 21.30 | 21.73 | 21.29 | 21.65 | 8,439,372 | +0.23(+1.07%) |
Apr 09, 2024 | 21.39 | 21.50 | 21.26 | 21.43 | 8,557,681 | +0.12(+0.56%) |
Apr 08, 2024 | 21.25 | 21.40 | 21.10 | 21.31 | 8,235,090 | +0.07(+0.33%) |
Apr 05, 2024 | 20.97 | 21.32 | 20.79 | 21.24 | 6,868,123 | +0.27(+1.28%) |
Apr 04, 2024 | 20.85 | 21.07 | 20.75 | 20.97 | 8,772,086 | +0.12(+0.57%) |
Apr 03, 2024 | 20.36 | 20.88 | 20.28 | 20.85 | 7,969,026 | +0.56(+2.74%) |
Apr 02, 2024 | 20.20 | 20.35 | 20.01 | 20.29 | 7,454,529 | +0.32(+1.59%) |