Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 20.73 | 21.11 | 20.73 | 20.95 | 3,660,435 | +0.32(+1.55%) |
May 10, 2024 | 20.75 | 20.80 | 20.56 | 20.63 | 1,354,863 | -0.01(-0.05%) |
May 09, 2024 | 20.48 | 20.67 | 20.42 | 20.64 | 1,345,540 | +0.10(+0.49%) |
May 08, 2024 | 20.45 | 20.65 | 20.40 | 20.54 | 1,835,436 | -0.08(-0.39%) |
May 07, 2024 | 20.85 | 20.86 | 20.61 | 20.62 | 2,289,548 | -0.38(-1.81%) |
May 06, 2024 | 20.53 | 21.00 | 20.51 | 21.00 | 2,923,500 | +0.54(+2.64%) |
May 03, 2024 | 20.60 | 20.66 | 20.35 | 20.46 | 2,434,370 | +0.00(+0.00%) |
May 02, 2024 | 20.30 | 20.46 | 20.15 | 20.46 | 1,734,017 | +0.38(+1.89%) |
May 01, 2024 | 20.11 | 20.34 | 19.87 | 20.08 | 3,063,943 | -0.02(-0.10%) |
Apr 30, 2024 | 20.34 | 20.46 | 20.10 | 20.10 | 1,880,433 | -0.46(-2.24%) |
Apr 29, 2024 | 20.43 | 20.58 | 20.39 | 20.56 | 2,149,449 | +0.09(+0.44%) |
Apr 26, 2024 | 20.45 | 20.62 | 20.31 | 20.47 | 2,009,009 | -0.01(-0.05%) |
Apr 25, 2024 | 20.11 | 20.53 | 19.89 | 20.48 | 2,576,505 | +0.05(+0.24%) |
Apr 24, 2024 | 20.75 | 20.80 | 20.37 | 20.43 | 3,425,291 | -0.40(-1.92%) |
Apr 23, 2024 | 20.59 | 21.00 | 20.55 | 20.83 | 2,854,987 | -0.15(-0.71%) |
Apr 22, 2024 | 20.55 | 21.03 | 20.54 | 20.98 | 4,000,511 | +0.52(+2.54%) |
Apr 19, 2024 | 20.30 | 20.64 | 20.30 | 20.46 | 3,235,712 | +0.05(+0.24%) |
Apr 18, 2024 | 20.28 | 20.69 | 20.27 | 20.41 | 4,652,752 | +0.28(+1.39%) |
Apr 17, 2024 | 19.71 | 20.17 | 19.71 | 20.13 | 4,956,359 | +0.76(+3.92%) |
Apr 16, 2024 | 19.28 | 19.45 | 19.05 | 19.37 | 4,339,773 | -0.01(-0.05%) |
Apr 15, 2024 | 19.71 | 19.86 | 19.32 | 19.38 | 3,555,273 | -0.16(-0.82%) |
Apr 12, 2024 | 19.80 | 19.85 | 19.52 | 19.54 | 3,509,193 | -0.60(-2.98%) |
Apr 11, 2024 | 19.94 | 20.19 | 19.79 | 20.14 | 1,712,737 | +0.23(+1.16%) |
Apr 10, 2024 | 20.44 | 20.61 | 19.81 | 19.91 | 5,812,115 | -0.52(-2.55%) |
Apr 09, 2024 | 20.37 | 20.49 | 20.21 | 20.43 | 2,623,649 | +0.10(+0.49%) |
Apr 08, 2024 | 20.18 | 20.47 | 20.18 | 20.33 | 1,939,392 | +0.21(+1.04%) |
Apr 05, 2024 | 20.02 | 20.21 | 19.93 | 20.12 | 2,146,514 | +0.15(+0.75%) |
Apr 04, 2024 | 20.37 | 20.66 | 19.94 | 19.97 | 5,035,292 | -0.27(-1.33%) |
Apr 03, 2024 | 20.26 | 20.45 | 20.19 | 20.24 | 3,822,947 | -0.11(-0.54%) |
Apr 02, 2024 | 20.53 | 20.55 | 20.25 | 20.35 | 2,704,039 | -0.50(-2.40%) |