Universal Music Group NV (OP: UMGNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	29.35	29.50	29.22	29.38	2,617	-0.15(-0.51%)
Apr 29, 2024	29.84	29.84	29.53	29.53	1,916	-0.81(-2.67%)
Apr 26, 2024	29.66	30.34	29.66	30.34	1,503	+0.83(+2.81%)
Apr 25, 2024	29.53	29.53	28.69	29.51	3,151	+0.51(+1.76%)
Apr 24, 2024	29.00	29.00	29.00	29.00	174	-0.39(-1.34%)
Apr 23, 2024	29.00	29.39	29.00	29.39	5,335	+0.36(+1.24%)
Apr 22, 2024	28.89	29.04	28.72	29.04	2,831	-0.09(-0.29%)
Apr 19, 2024	28.60	29.12	28.25	29.12	2,615	+0.12(+0.41%)
Apr 18, 2024	29.00	29.00	29.00	29.00	137	+0.23(+0.82%)
Apr 17, 2024	28.81	28.98	28.73	28.77	23,525	-0.23(-0.81%)
Apr 16, 2024	28.27	29.00	28.27	29.00	2,929	+0.15(+0.53%)
Apr 15, 2024	29.08	29.16	28.85	28.85	2,536	+0.11(+0.38%)
Apr 12, 2024	28.81	28.82	28.74	28.74	1,916	-0.86(-2.92%)
Apr 11, 2024	29.61	29.61	29.60	29.60	1,985	-0.16(-0.53%)
Apr 10, 2024	29.91	29.91	29.13	29.76	122,420	+0.18(+0.60%)
Apr 09, 2024	29.59	29.67	29.30	29.58	4,529	-0.30(-1.00%)
Apr 08, 2024	30.18	30.18	29.44	29.88	4,029	-0.24(-0.81%)
Apr 05, 2024	30.05	30.12	29.99	30.12	4,688	-0.10(-0.34%)
Apr 04, 2024	30.06	30.22	30.06	30.22	608	-0.56(-1.80%)
Apr 03, 2024	30.52	30.88	30.52	30.78	4,342	+1.55(+5.31%)
Apr 02, 2024	29.16	29.23	29.08	29.23	1,640	-0.78(-2.61%)
Apr 01, 2024	30.00	30.77	30.00	30.01	2,129	-0.03(-0.11%)
Mar 28, 2024	30.22	30.39	30.04	30.04	14,189	+0.64(+2.19%)
Mar 27, 2024	29.06	29.66	28.95	29.40	361,518	-0.11(-0.36%)
Mar 26, 2024	29.13	29.51	29.07	29.51	28,434	+0.20(+0.69%)
Mar 25, 2024	29.21	29.60	29.00	29.30	5,225	-0.65(-2.16%)
Mar 22, 2024	29.51	29.98	29.46	29.95	3,283	+0.22(+0.75%)
Mar 21, 2024	29.50	29.73	29.50	29.73	9,053	-0.34(-1.14%)
Mar 20, 2024	29.64	30.07	29.38	30.07	1,998	+0.57(+1.95%)
Mar 19, 2024	28.76	29.74	28.76	29.50	3,306	-0.03(-0.12%)
Mar 18, 2024	29.70	29.70	29.22	29.53	3,516	-0.17(-0.57%)
Mar 15, 2024	29.55	29.70	29.55	29.70	687	-0.30(-0.99%)
Mar 14, 2024	30.00	30.00	29.74	30.00	924	+0.60(+2.03%)
Mar 13, 2024	29.37	29.72	29.11	29.40	6,174	+0.33(+1.14%)
Mar 12, 2024	29.23	29.23	29.07	29.07	1,533	-0.25(-0.84%)
Mar 11, 2024	28.95	29.32	28.95	29.32	4,958	+0.31(+1.07%)
Mar 08, 2024	29.54	29.54	29.01	29.01	993	-0.83(-2.79%)
Mar 07, 2024	29.60	29.84	29.53	29.84	1,551	+0.15(+0.51%)
Mar 06, 2024	29.41	29.99	29.39	29.68	1,710	-0.05(-0.18%)
Mar 05, 2024	29.64	29.86	29.39	29.74	8,718	-0.19(-0.62%)
Mar 04, 2024	30.16	30.16	29.71	29.93	4,115	+0.21(+0.72%)
Mar 01, 2024	30.44	30.44	29.66	29.71	10,640	-0.43(-1.43%)
Feb 29, 2024	30.11	30.26	30.00	30.14	45,096	+1.17(+4.05%)
Feb 28, 2024	28.79	28.98	28.54	28.97	17,611	+0.35(+1.23%)
Feb 27, 2024	28.58	29.10	28.38	28.62	7,222	-0.92(-3.13%)
Feb 26, 2024	29.37	29.75	29.21	29.54	69,505	+0.35(+1.20%)
Feb 23, 2024	29.45	29.45	28.94	29.19	2,399	-0.26(-0.88%)
Feb 22, 2024	29.27	29.45	29.00	29.45	2,877	+0.36(+1.24%)
Feb 21, 2024	29.00	29.45	29.00	29.09	7,053	+0.14(+0.50%)
Feb 20, 2024	29.50	29.50	28.95	28.95	5,034	+0.11(+0.36%)
Feb 16, 2024	28.70	29.17	28.61	28.84	3,210	-0.25(-0.86%)
Feb 15, 2024	28.51	29.17	28.51	29.09	7,564	-0.11(-0.38%)
Feb 14, 2024	28.95	29.38	28.95	29.20	10,895	-0.42(-1.42%)
Feb 13, 2024	29.07	29.67	28.77	29.62	2,050	+0.22(+0.76%)
Feb 12, 2024	29.47	29.75	29.35	29.40	5,570	-0.06(-0.22%)
Feb 09, 2024	29.66	29.66	29.32	29.46	3,978	-0.19(-0.65%)
Feb 08, 2024	29.32	29.66	29.32	29.66	1,117	+0.16(+0.53%)
Feb 07, 2024	29.91	29.91	29.50	29.50	722	+0.25(+0.85%)
Feb 06, 2024	29.54	29.56	29.00	29.25	7,284	-0.14(-0.48%)
Feb 05, 2024	29.02	29.39	28.54	29.39	2,857	+0.10(+0.34%)
Feb 02, 2024	29.16	29.29	29.16	29.29	7,476	-0.25(-0.86%)
Feb 01, 2024	29.28	29.77	29.28	29.54	1,941	-0.68(-2.24%)
Jan 31, 2024	30.22	30.22	30.22	30.22	688	-0.26(-0.86%)
Jan 30, 2024	29.76	30.48	29.76	30.48	3,885	+0.20(+0.67%)
Jan 29, 2024	30.16	30.28	29.46	30.28	5,166	-0.36(-1.17%)
Jan 26, 2024	30.34	30.64	29.77	30.64	5,684	+0.60(+2.00%)
Jan 25, 2024	30.03	30.04	29.81	30.04	9,706	+0.16(+0.54%)
Jan 24, 2024	29.71	30.04	29.71	29.88	3,642	-0.16(-0.55%)
Jan 23, 2024	29.32	30.04	29.32	30.04	3,142	+0.19(+0.63%)
Jan 22, 2024	29.85	30.40	29.62	29.86	8,317	-0.04(-0.15%)
Jan 19, 2024	29.65	29.99	29.45	29.90	4,820	+1.05(+3.64%)
Jan 18, 2024	28.89	29.17	28.85	28.85	29,180	-0.07(-0.24%)
Jan 17, 2024	28.45	29.05	28.45	28.92	5,696	+0.20(+0.70%)
Jan 16, 2024	29.10	29.21	28.72	28.72	6,931	-0.90(-3.04%)
Jan 12, 2024	29.68	29.68	29.24	29.62	59,517	+0.77(+2.67%)
Jan 11, 2024	28.77	29.13	28.58	28.85	6,625	+0.52(+1.84%)
Jan 10, 2024	28.02	28.43	27.75	28.33	12,604	+0.36(+1.29%)
Jan 09, 2024	27.32	27.97	27.32	27.97	916	-0.16(-0.57%)
Jan 08, 2024	28.02	28.13	27.46	28.13	5,025	+0.31(+1.11%)
Jan 05, 2024	27.83	28.08	27.31	27.82	15,776	+0.26(+0.94%)
Jan 04, 2024	27.45	27.89	27.23	27.56	4,190	+0.27(+1.01%)
Jan 03, 2024	27.13	27.74	27.13	27.29	1,700	-0.25(-0.89%)
Jan 02, 2024	28.25	28.25	27.53	27.53	3,301	-1.33(-4.61%)
Dec 29, 2023	28.91	28.91	28.86	28.86	2,034	+0.31(+1.09%)
Dec 28, 2023	28.69	28.69	28.14	28.55	5,068	-0.03(-0.10%)
Dec 27, 2023	28.50	28.58	28.50	28.58	6,104	+0.50(+1.77%)
Dec 26, 2023	28.09	28.25	28.08	28.08	6,383	-0.07(-0.25%)
Dec 22, 2023	28.25	28.29	28.04	28.15	3,971	+0.12(+0.43%)
Dec 21, 2023	28.26	28.52	28.00	28.03	3,240	-0.19(-0.67%)
Dec 20, 2023	28.39	28.95	28.22	28.22	5,303	-0.11(-0.39%)
Dec 19, 2023	28.40	28.77	28.32	28.33	4,595	-0.07(-0.25%)
Dec 18, 2023	28.71	28.71	28.40	28.40	18,092	+0.27(+0.96%)
Dec 15, 2023	28.30	28.70	28.00	28.13	7,336	-0.17(-0.60%)
Dec 14, 2023	27.99	28.57	27.99	28.30	6,013	+0.58(+2.09%)
Dec 13, 2023	27.70	28.00	27.34	27.72	8,960	-0.03(-0.11%)
Dec 12, 2023	27.65	27.77	27.40	27.75	17,010	+0.54(+1.98%)
Dec 11, 2023	27.14	27.32	27.14	27.21	1,947	-0.02(-0.07%)
Dec 08, 2023	27.32	27.32	26.82	27.23	12,315	+0.27(+0.98%)
Dec 07, 2023	27.18	27.18	26.94	26.96	2,519	-0.12(-0.46%)
Dec 06, 2023	26.76	27.09	26.56	27.09	2,356	+0.59(+2.23%)
Dec 05, 2023	26.46	27.06	26.46	26.50	6,041	+0.01(+0.04%)
Dec 04, 2023	26.66	26.94	26.49	26.49	4,841	-0.70(-2.57%)
Dec 01, 2023	26.73	27.19	26.73	27.19	2,782	+0.77(+2.89%)
Nov 30, 2023	26.43	26.43	26.43	26.43	3,670	-0.18(-0.70%)
Nov 29, 2023	26.75	26.75	26.61	26.61	1,378	-0.03(-0.11%)
Nov 28, 2023	26.65	26.65	26.46	26.64	1,850	+0.09(+0.34%)
Nov 27, 2023	26.57	26.60	26.48	26.55	2,945	-0.02(-0.08%)
Nov 24, 2023	25.92	26.57	25.92	26.57	9,915	+0.75(+2.91%)
Nov 22, 2023	26.01	26.01	25.73	25.82	4,633	-0.05(-0.21%)
Nov 21, 2023	25.91	25.92	25.77	25.88	14,148	-0.05(-0.17%)
Nov 20, 2023	25.86	25.92	25.73	25.92	12,138	+0.08(+0.30%)
Nov 17, 2023	25.43	26.61	25.43	25.84	4,945	-0.30(-1.14%)
Nov 16, 2023	26.50	26.52	26.14	26.14	3,456	-0.09(-0.34%)
Nov 15, 2023	26.39	26.45	25.97	26.23	9,325	-0.38(-1.43%)
Nov 14, 2023	26.36	26.61	26.19	26.61	4,100	+1.43(+5.68%)
Nov 13, 2023	25.22	25.37	24.96	25.18	7,686	+0.02(+0.08%)
Nov 10, 2023	25.11	25.16	24.91	25.16	9,237	-0.14(-0.55%)
Nov 09, 2023	25.47	25.62	25.08	25.30	15,311	+0.08(+0.32%)
Nov 08, 2023	25.39	25.55	25.16	25.22	13,353	-0.26(-1.02%)
Nov 07, 2023	25.22	25.48	25.03	25.48	2,530	+0.29(+1.14%)
Nov 06, 2023	24.95	25.19	24.95	25.19	10,294	-0.46(-1.79%)
Nov 03, 2023	25.42	25.65	25.08	25.65	84,447	+0.78(+3.14%)
Nov 02, 2023	24.83	24.87	24.73	24.87	3,888	+0.46(+1.87%)
Nov 01, 2023	24.41	24.64	24.27	24.41	15,965	-0.04(-0.16%)
Oct 31, 2023	24.86	24.86	24.45	24.45	1,782	-0.28(-1.12%)
Oct 30, 2023	24.75	25.00	24.70	24.73	4,064	+0.10(+0.41%)
Oct 27, 2023	25.22	25.22	24.45	24.63	8,377	-1.77(-6.70%)
Oct 26, 2023	26.52	26.81	25.86	26.40	6,202	-0.45(-1.68%)
Oct 25, 2023	27.16	27.24	26.59	26.85	2,823	+0.35(+1.31%)
Oct 24, 2023	26.43	26.62	26.37	26.50	9,093	+0.55(+2.13%)
Oct 23, 2023	25.87	25.95	25.75	25.95	20,907	+0.11(+0.45%)
Oct 20, 2023	25.84	25.84	25.84	25.84	216	+0.12(+0.49%)
Oct 19, 2023	25.91	26.16	25.63	25.71	33,843	-0.29(-1.12%)
Oct 18, 2023	26.15	26.15	25.90	26.00	2,370	-0.49(-1.83%)
Oct 17, 2023	26.24	26.49	25.95	26.49	7,392	+0.38(+1.46%)
Oct 16, 2023	26.26	26.33	26.10	26.10	3,485	-0.27(-1.04%)
Oct 13, 2023	26.50	26.54	26.15	26.38	2,357	-0.48(-1.78%)
Oct 12, 2023	26.95	27.14	26.79	26.86	9,068	+0.14(+0.53%)
Oct 11, 2023	27.04	27.04	26.68	26.71	122,905	-0.18(-0.67%)
Oct 10, 2023	26.65	26.90	26.65	26.90	5,486	+0.41(+1.55%)
Oct 09, 2023	26.26	26.61	26.26	26.48	14,727	+0.54(+2.06%)
Oct 06, 2023	26.14	26.14	25.95	25.95	1,593	-0.18(-0.69%)
Oct 05, 2023	26.13	26.13	26.13	26.13	504	+0.20(+0.76%)
Oct 04, 2023	26.24	26.24	25.93	25.93	2,734	+0.25(+0.99%)
Oct 03, 2023	26.00	26.00	25.63	25.68	2,214	-0.32(-1.23%)
Oct 02, 2023	25.83	26.07	25.50	26.00	2,422	-0.09(-0.33%)
Sep 29, 2023	26.44	26.44	26.00	26.09	3,598	+0.44(+1.70%)
Sep 28, 2023	25.86	25.86	25.54	25.65	5,398	+0.55(+2.18%)
Sep 27, 2023	25.07	25.16	25.06	25.10	452,875	+0.02(+0.06%)
Sep 26, 2023	25.26	25.26	25.00	25.09	101,604	-0.28(-1.10%)
Sep 25, 2023	25.26	25.36	25.16	25.36	2,811	-0.12(-0.49%)
Sep 22, 2023	25.63	25.75	25.49	25.49	13,202	+0.04(+0.16%)
Sep 21, 2023	25.55	25.57	25.37	25.45	1,616	-0.48(-1.87%)
Sep 20, 2023	26.30	26.30	25.93	25.93	1,856	-0.15(-0.58%)
Sep 19, 2023	26.08	26.09	25.86	26.09	10,339	+0.45(+1.74%)
Sep 18, 2023	25.67	25.71	25.64	25.64	11,304	+0.20(+0.79%)
Sep 15, 2023	25.80	25.80	25.44	25.44	570	-0.26(-1.01%)
Sep 14, 2023	25.61	25.70	25.61	25.70	12,382	+0.43(+1.70%)
Sep 13, 2023	25.33	25.33	25.17	25.27	7,617	-0.03(-0.10%)
Sep 12, 2023	25.24	25.30	25.24	25.30	630	-0.77(-2.97%)
Sep 11, 2023	25.68	26.07	25.57	26.07	2,842	+0.69(+2.72%)
Sep 08, 2023	24.97	25.38	24.95	25.38	4,994	+0.44(+1.76%)
Sep 07, 2023	24.82	24.94	24.77	24.94	1,127	-0.28(-1.11%)
Sep 06, 2023	24.85	25.22	24.64	25.22	2,454	+0.78(+3.19%)
Sep 05, 2023	24.44	24.44	24.44	24.44	221	-0.16(-0.67%)
Sep 01, 2023	24.61	24.72	24.61	24.61	4,724	-0.30(-1.22%)
Aug 31, 2023	24.90	24.93	24.90	24.91	1,202	-0.59(-2.31%)
Aug 30, 2023	25.50	25.50	25.50	25.50	529	-0.18(-0.72%)
Aug 29, 2023	24.95	25.68	24.95	25.68	4,257	+0.54(+2.14%)
Aug 28, 2023	24.93	25.15	24.93	25.15	8,899	+0.20(+0.79%)
Aug 25, 2023	24.82	25.06	24.81	24.95	2,822	+0.06(+0.24%)
Aug 24, 2023	24.89	24.89	24.89	24.89	1,583	-0.17(-0.69%)
Aug 23, 2023	25.18	25.18	25.06	25.06	933	+0.24(+0.96%)
Aug 22, 2023	25.05	25.05	24.82	24.82	2,250	-0.78(-3.03%)
Aug 21, 2023	25.07	25.60	25.00	25.60	4,100	+0.65(+2.61%)
Aug 18, 2023	24.89	24.95	24.71	24.95	916	-0.13(-0.52%)
Aug 17, 2023	25.31	25.31	25.08	25.08	5,872	-0.55(-2.15%)
Aug 16, 2023	25.44	25.63	25.32	25.63	3,014	+0.16(+0.64%)
Aug 15, 2023	25.51	25.52	25.47	25.47	789	-0.41(-1.60%)
Aug 14, 2023	25.60	25.88	25.54	25.88	13,465	+0.39(+1.53%)
Aug 11, 2023	25.53	25.66	25.49	25.49	2,036	-0.63(-2.40%)
Aug 10, 2023	26.14	26.14	25.87	26.12	3,565	+0.07(+0.29%)
Aug 09, 2023	26.25	26.25	26.05	26.05	26,428	+0.06(+0.23%)
Aug 08, 2023	25.91	26.00	25.91	25.98	12,824	+0.01(+0.05%)
Aug 07, 2023	25.93	25.97	25.84	25.97	25,215	+0.29(+1.13%)
Aug 04, 2023	25.90	26.05	25.68	25.68	29,199	+0.08(+0.31%)
Aug 03, 2023	25.50	25.68	25.50	25.60	2,810	+0.03(+0.11%)
Aug 02, 2023	25.37	25.75	25.37	25.57	219,151	-0.03(-0.13%)
Aug 01, 2023	25.52	25.70	25.37	25.61	22,214	-0.12(-0.46%)
Jul 31, 2023	25.78	25.78	25.53	25.72	32,684	+0.46(+1.81%)
Jul 28, 2023	25.56	25.66	25.27	25.27	59,992	-0.97(-3.69%)
Jul 27, 2023	26.73	26.82	26.07	26.23	32,397	+0.35(+1.35%)
Jul 26, 2023	24.47	26.41	24.02	25.89	22,950	+2.54(+10.87%)
Jul 25, 2023	23.66	23.66	23.35	23.35	7,354	-0.74(-3.08%)
Jul 24, 2023	24.05	24.40	23.80	24.09	3,393	-0.32(-1.30%)
Jul 21, 2023	24.36	24.77	24.36	24.41	1,519	+0.22(+0.90%)
Jul 20, 2023	24.27	24.32	24.19	24.19	25,921	-0.22(-0.89%)
Jul 19, 2023	24.37	24.45	24.37	24.41	4,012	-0.17(-0.68%)
Jul 18, 2023	24.30	24.68	24.30	24.58	32,482	+0.76(+3.19%)
Jul 17, 2023	24.00	24.00	23.59	23.82	15,464	+0.17(+0.71%)
Jul 14, 2023	23.65	23.65	23.65	23.65	193	-0.30(-1.25%)
Jul 13, 2023	23.59	24.00	23.59	23.95	2,646	+0.93(+4.04%)
Jul 12, 2023	23.00	23.19	23.00	23.02	2,017	+0.17(+0.74%)
Jul 11, 2023	22.80	22.85	22.75	22.85	1,868	-0.15(-0.65%)
Jul 10, 2023	22.26	23.00	22.26	23.00	820	+0.16(+0.70%)
Jul 07, 2023	22.53	22.84	22.53	22.84	1,469	+0.41(+1.83%)
Jul 06, 2023	22.41	22.90	22.41	22.43	6,833	-0.93(-4.00%)
Jul 05, 2023	22.45	23.36	22.09	23.36	15,872	+0.83(+3.69%)
Jul 03, 2023	22.54	22.54	22.12	22.53	617	-0.67(-2.88%)
Jun 30, 2023	22.35	23.20	22.35	23.20	1,555	+1.20(+5.46%)
Jun 29, 2023	22.19	22.35	22.00	22.00	1,466	-0.00(-0.01%)
Jun 28, 2023	22.31	22.31	21.10	22.00	4,932	+0.00(+0.00%)
Jun 27, 2023	21.14	22.00	21.14	22.00	6,946	+0.77(+3.65%)
Jun 26, 2023	20.84	21.23	20.84	21.23	982	+0.19(+0.92%)
Jun 23, 2023	21.15	21.20	20.78	21.03	4,465	-0.16(-0.77%)
Jun 22, 2023	21.20	21.20	21.20	21.20	786	-0.00(-0.01%)
Jun 21, 2023	21.00	21.20	20.86	21.20	1,409	-0.08(-0.36%)
Jun 20, 2023	21.38	21.52	21.12	21.27	2,756	-0.77(-3.50%)
Jun 16, 2023	22.00	22.19	21.78	22.05	23,350	+0.04(+0.16%)
Jun 15, 2023	22.00	22.01	21.75	22.01	3,357	+0.24(+1.08%)
Jun 14, 2023	21.97	21.97	21.77	21.77	17,906	+0.50(+2.35%)
Jun 13, 2023	21.64	21.64	21.17	21.27	2,386	+0.66(+3.23%)
Jun 12, 2023	21.00	21.10	20.61	20.61	1,333	-0.21(-0.99%)
Jun 09, 2023	20.80	20.86	20.73	20.82	11,446	+0.08(+0.40%)
Jun 08, 2023	20.32	20.73	20.32	20.73	34,264	+0.19(+0.94%)
Jun 07, 2023	20.34	20.55	20.31	20.54	5,850	+0.26(+1.27%)
Jun 06, 2023	20.00	20.37	20.00	20.28	5,999	+0.21(+1.03%)
Jun 05, 2023	19.93	20.23	19.93	20.07	8,380	-0.30(-1.47%)
Jun 02, 2023	20.06	20.62	20.06	20.38	5,744	+0.07(+0.37%)
Jun 01, 2023	20.30	20.30	19.86	20.30	1,681	+0.48(+2.42%)
May 31, 2023	20.12	20.12	19.70	19.82	3,300	-0.52(-2.54%)
May 30, 2023	20.06	20.34	19.85	20.34	3,383	+0.13(+0.63%)
May 26, 2023	20.07	20.40	20.01	20.21	6,035	-0.14(-0.71%)
May 25, 2023	20.30	20.42	20.30	20.36	17,740	+0.07(+0.37%)
May 24, 2023	20.67	20.69	20.28	20.28	200,869	-0.49(-2.38%)
May 23, 2023	20.82	20.89	20.76	20.77	49,312	+0.39(+1.93%)
May 22, 2023	20.67	20.96	20.38	20.38	3,489	-0.46(-2.19%)
May 19, 2023	20.65	20.86	20.50	20.84	8,309	-0.18(-0.88%)
May 18, 2023	20.89	21.06	20.57	21.02	183,326	+0.45(+2.19%)
May 17, 2023	20.30	20.84	20.20	20.57	152,744	+0.15(+0.73%)
May 16, 2023	20.14	20.42	20.12	20.42	1,361	+0.21(+1.04%)
May 15, 2023	20.00	20.38	20.00	20.21	25,944	-0.22(-1.08%)
May 12, 2023	20.25	20.43	20.05	20.43	15,781	-0.07(-0.34%)
May 11, 2023	20.29	20.81	20.29	20.50	5,217	-0.02(-0.12%)
May 10, 2023	20.53	20.57	20.52	20.52	3,708	-0.02(-0.10%)
May 09, 2023	21.00	21.00	20.39	20.55	6,830	-0.65(-3.07%)
May 08, 2023	21.12	21.21	21.01	21.20	15,685	-0.27(-1.23%)
May 05, 2023	20.75	21.46	20.75	21.46	2,263	+0.56(+2.68%)
May 04, 2023	20.86	21.10	20.86	20.90	6,260	-0.34(-1.60%)
May 03, 2023	21.10	21.41	21.10	21.24	13,477	+0.04(+0.19%)
May 02, 2023	21.36	21.57	21.20	21.20	18,953	-0.60(-2.75%)