Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.95 | 18.25 | 17.66 | 18.15 | 3,097,336 | +0.11(+0.62%) |
May 30, 2023 | 18.08 | 18.26 | 17.95 | 18.04 | 2,022,887 | -0.25(-1.38%) |
May 26, 2023 | 18.64 | 18.80 | 18.19 | 18.29 | 2,142,403 | -0.30(-1.61%) |
May 25, 2023 | 18.62 | 18.66 | 17.93 | 18.59 | 4,893,474 | -0.24(-1.29%) |
May 24, 2023 | 19.15 | 19.15 | 18.60 | 18.83 | 2,304,739 | -0.48(-2.47%) |
May 23, 2023 | 19.52 | 19.75 | 19.25 | 19.31 | 1,935,496 | -0.10(-0.53%) |
May 22, 2023 | 19.10 | 19.70 | 18.86 | 19.41 | 5,722,232 | +0.29(+1.52%) |
May 19, 2023 | 19.27 | 19.43 | 19.06 | 19.12 | 2,077,422 | -0.04(-0.20%) |
May 18, 2023 | 19.23 | 19.26 | 18.85 | 19.16 | 1,507,081 | -0.10(-0.53%) |
May 17, 2023 | 19.08 | 19.26 | 18.83 | 19.26 | 2,020,096 | +0.16(+0.83%) |
May 16, 2023 | 19.53 | 19.53 | 19.07 | 19.10 | 1,575,670 | -0.40(-2.06%) |
May 15, 2023 | 19.49 | 19.65 | 19.20 | 19.51 | 2,414,955 | -0.03(-0.14%) |
May 12, 2023 | 19.66 | 19.81 | 19.40 | 19.54 | 2,217,349 | +0.00(+0.00%) |
May 11, 2023 | 19.72 | 19.78 | 19.44 | 19.54 | 2,647,071 | -0.32(-1.63%) |
May 10, 2023 | 19.77 | 20.00 | 19.41 | 19.86 | 4,993,878 | +0.24(+1.22%) |
May 09, 2023 | 19.88 | 19.94 | 19.51 | 19.62 | 3,735,496 | -0.54(-2.66%) |
May 08, 2023 | 20.94 | 21.01 | 20.01 | 20.15 | 2,437,232 | -0.65(-3.11%) |
May 05, 2023 | 20.46 | 21.09 | 20.14 | 20.80 | 2,577,882 | +0.47(+2.32%) |
May 04, 2023 | 21.75 | 21.94 | 19.95 | 20.33 | 4,007,022 | -2.06(-9.20%) |
May 03, 2023 | 22.42 | 22.69 | 22.27 | 22.39 | 2,569,247 | +0.17(+0.75%) |
May 02, 2023 | 22.61 | 22.70 | 21.90 | 22.22 | 1,664,564 | -0.41(-1.80%) |
May 01, 2023 | 22.80 | 22.90 | 22.61 | 22.63 | 1,235,296 | -0.12(-0.53%) |
Apr 28, 2023 | 22.47 | 22.78 | 22.34 | 22.75 | 2,097,458 | +0.28(+1.23%) |
Apr 27, 2023 | 22.03 | 22.49 | 22.00 | 22.47 | 1,703,926 | +0.58(+2.66%) |
Apr 26, 2023 | 21.62 | 22.01 | 21.62 | 21.89 | 1,544,569 | +0.10(+0.47%) |
Apr 25, 2023 | 22.19 | 22.23 | 21.72 | 21.79 | 1,455,886 | -0.41(-1.83%) |
Apr 24, 2023 | 22.27 | 22.30 | 21.96 | 22.20 | 1,435,710 | -0.07(-0.33%) |
Apr 21, 2023 | 22.08 | 22.30 | 21.95 | 22.27 | 1,247,382 | +0.39(+1.77%) |
Apr 20, 2023 | 21.93 | 22.06 | 21.76 | 21.88 | 1,505,558 | -0.18(-0.84%) |
Apr 19, 2023 | 21.77 | 22.07 | 21.64 | 22.07 | 1,372,920 | +0.28(+1.27%) |
Apr 18, 2023 | 22.23 | 22.34 | 21.73 | 21.79 | 1,180,771 | -0.42(-1.87%) |
Apr 17, 2023 | 21.90 | 22.29 | 21.72 | 22.20 | 1,670,807 | +0.22(+1.01%) |
Apr 14, 2023 | 22.15 | 22.30 | 21.55 | 21.98 | 1,478,822 | -0.17(-0.75%) |
Apr 13, 2023 | 21.97 | 22.22 | 21.90 | 22.15 | 1,387,449 | +0.34(+1.57%) |
Apr 12, 2023 | 22.07 | 22.16 | 21.74 | 21.81 | 1,650,609 | -0.13(-0.59%) |
Apr 11, 2023 | 22.09 | 22.20 | 21.93 | 21.94 | 1,254,619 | -0.09(-0.42%) |
Apr 10, 2023 | 21.86 | 22.11 | 21.72 | 22.03 | 1,320,177 | -0.09(-0.42%) |
Apr 06, 2023 | 22.11 | 22.25 | 21.74 | 22.12 | 1,452,324 | +0.29(+1.31%) |
Apr 05, 2023 | 21.31 | 22.01 | 21.20 | 21.83 | 1,862,999 | +0.52(+2.43%) |
Apr 04, 2023 | 21.84 | 21.92 | 21.11 | 21.32 | 1,738,546 | -0.42(-1.91%) |
Apr 03, 2023 | 21.83 | 22.01 | 21.50 | 21.73 | 1,919,765 | +0.01(+0.04%) |
Mar 31, 2023 | 21.48 | 21.78 | 21.45 | 21.72 | 2,381,304 | +0.40(+1.86%) |
Mar 30, 2023 | 21.20 | 21.48 | 21.06 | 21.33 | 1,954,105 | +0.38(+1.81%) |
Mar 29, 2023 | 20.78 | 20.99 | 20.55 | 20.95 | 1,853,605 | +0.41(+1.98%) |
Mar 28, 2023 | 20.26 | 20.54 | 20.19 | 20.54 | 1,371,157 | +0.15(+0.72%) |
Mar 27, 2023 | 20.37 | 20.58 | 20.18 | 20.39 | 1,602,582 | +0.20(+1.01%) |
Mar 24, 2023 | 19.76 | 20.24 | 19.36 | 20.19 | 1,728,028 | +0.41(+2.05%) |
Mar 23, 2023 | 20.33 | 20.41 | 19.62 | 19.78 | 2,013,402 | -0.40(-1.97%) |
Mar 22, 2023 | 20.72 | 20.80 | 20.17 | 20.18 | 1,587,294 | -0.49(-2.37%) |
Mar 21, 2023 | 20.87 | 21.04 | 20.54 | 20.67 | 2,203,671 | -0.01(-0.04%) |
Mar 20, 2023 | 20.19 | 20.71 | 20.02 | 20.68 | 2,450,265 | +0.66(+3.32%) |
Mar 17, 2023 | 20.03 | 20.23 | 19.92 | 20.02 | 4,968,062 | -0.05(-0.23%) |
Mar 16, 2023 | 19.89 | 20.13 | 19.52 | 20.06 | 2,945,454 | +0.18(+0.93%) |
Mar 15, 2023 | 19.92 | 19.99 | 19.50 | 19.88 | 3,011,053 | -0.40(-1.96%) |
Mar 14, 2023 | 20.82 | 21.00 | 20.10 | 20.27 | 2,714,201 | -0.29(-1.39%) |
Mar 13, 2023 | 20.83 | 21.04 | 20.50 | 20.56 | 2,960,727 | -0.39(-1.85%) |
Mar 10, 2023 | 21.43 | 21.53 | 20.79 | 20.95 | 2,947,079 | -0.55(-2.54%) |
Mar 09, 2023 | 21.90 | 21.95 | 21.35 | 21.49 | 2,122,275 | -0.38(-1.73%) |
Mar 08, 2023 | 21.98 | 22.08 | 21.78 | 21.87 | 1,572,982 | -0.06(-0.25%) |
Mar 07, 2023 | 22.36 | 22.52 | 21.91 | 21.93 | 2,288,792 | -0.35(-1.58%) |
Mar 06, 2023 | 22.68 | 23.08 | 22.27 | 22.28 | 2,793,712 | -0.41(-1.79%) |
Mar 03, 2023 | 22.44 | 22.95 | 22.37 | 22.68 | 2,661,426 | +0.42(+1.87%) |
Mar 02, 2023 | 22.28 | 22.35 | 22.07 | 22.27 | 2,707,959 | -0.17(-0.74%) |