Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.78 | 22.17 | 21.56 | 21.76 | 30,000,204 | +0.11(+0.51%) |
May 16, 2024 | 21.74 | 21.87 | 21.54 | 21.65 | 27,381,432 | -0.02(-0.09%) |
May 15, 2024 | 21.73 | 21.81 | 21.18 | 21.67 | 39,334,636 | +0.23(+1.07%) |
May 14, 2024 | 20.95 | 22.07 | 20.93 | 21.44 | 57,826,672 | +0.50(+2.39%) |
May 13, 2024 | 20.60 | 21.19 | 20.60 | 20.94 | 37,424,280 | +0.34(+1.65%) |
May 10, 2024 | 21.27 | 21.37 | 20.50 | 20.60 | 59,849,568 | -0.54(-2.55%) |
May 09, 2024 | 21.49 | 21.58 | 20.94 | 21.14 | 54,009,520 | -0.42(-1.95%) |
May 08, 2024 | 21.58 | 21.73 | 21.06 | 21.56 | 67,508,192 | +0.16(+0.75%) |
May 07, 2024 | 21.99 | 22.70 | 21.35 | 21.40 | 160,849,104 | -3.81(-15.11%) |
May 06, 2024 | 24.37 | 25.36 | 24.03 | 25.21 | 174,677,472 | +1.88(+8.06%) |
May 03, 2024 | 23.48 | 23.64 | 22.91 | 23.33 | 55,976,528 | +0.78(+3.46%) |
May 02, 2024 | 22.60 | 22.71 | 22.10 | 22.55 | 30,265,230 | +0.43(+1.94%) |
May 01, 2024 | 21.93 | 22.83 | 21.63 | 22.12 | 34,753,980 | +0.15(+0.68%) |
Apr 30, 2024 | 22.77 | 22.87 | 21.95 | 21.97 | 30,440,998 | -0.86(-3.77%) |
Apr 29, 2024 | 22.75 | 23.09 | 22.55 | 22.83 | 30,296,744 | +0.31(+1.38%) |
Apr 26, 2024 | 22.05 | 22.66 | 21.91 | 22.52 | 33,119,816 | +0.81(+3.73%) |
Apr 25, 2024 | 20.82 | 21.74 | 20.66 | 21.71 | 26,136,298 | +0.12(+0.56%) |
Apr 24, 2024 | 22.05 | 22.25 | 21.30 | 21.59 | 34,349,984 | -0.05(-0.23%) |
Apr 23, 2024 | 21.25 | 22.06 | 21.23 | 21.64 | 36,206,440 | +0.67(+3.20%) |
Apr 22, 2024 | 20.72 | 21.08 | 20.36 | 20.97 | 31,853,184 | +0.50(+2.44%) |
Apr 19, 2024 | 20.98 | 21.43 | 20.33 | 20.47 | 39,632,592 | -0.66(-3.12%) |
Apr 18, 2024 | 21.25 | 21.43 | 20.70 | 21.13 | 34,526,468 | -0.18(-0.84%) |
Apr 17, 2024 | 22.01 | 22.11 | 21.22 | 21.31 | 30,100,868 | -0.57(-2.61%) |
Apr 16, 2024 | 21.59 | 21.99 | 21.27 | 21.88 | 33,814,408 | -0.02(-0.09%) |
Apr 15, 2024 | 22.79 | 23.13 | 21.83 | 21.90 | 38,114,864 | -0.77(-3.40%) |
Apr 12, 2024 | 22.70 | 23.20 | 22.41 | 22.67 | 36,764,460 | -0.17(-0.74%) |
Apr 11, 2024 | 22.65 | 22.91 | 22.25 | 22.84 | 26,360,610 | +0.42(+1.87%) |
Apr 10, 2024 | 22.22 | 22.71 | 22.01 | 22.42 | 28,571,422 | -0.39(-1.71%) |
Apr 09, 2024 | 23.01 | 23.09 | 22.46 | 22.81 | 27,702,626 | -0.19(-0.83%) |
Apr 08, 2024 | 23.08 | 23.20 | 22.67 | 23.00 | 24,999,174 | +0.04(+0.17%) |
Apr 05, 2024 | 22.42 | 23.32 | 22.31 | 22.96 | 38,736,076 | +0.48(+2.14%) |
Apr 04, 2024 | 23.82 | 24.10 | 22.40 | 22.48 | 64,897,528 | -0.22(-0.97%) |
Apr 03, 2024 | 22.44 | 23.01 | 22.38 | 22.70 | 30,279,964 | -0.02(-0.09%) |
Apr 02, 2024 | 22.00 | 22.79 | 21.72 | 22.72 | 39,718,836 | -0.14(-0.61%) |