Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.45 | 23.61 | 22.79 | 22.94 | 6,983,397 | -0.67(-2.83%) |
May 30, 2023 | 23.61 | 23.76 | 23.43 | 23.61 | 2,638,938 | +0.10(+0.41%) |
May 26, 2023 | 23.29 | 23.59 | 23.19 | 23.51 | 2,160,211 | +0.33(+1.44%) |
May 25, 2023 | 22.96 | 23.23 | 22.87 | 23.18 | 2,546,671 | +0.17(+0.75%) |
May 24, 2023 | 23.12 | 23.20 | 22.86 | 23.00 | 2,613,404 | -0.28(-1.19%) |
May 23, 2023 | 23.36 | 23.71 | 23.26 | 23.28 | 2,704,220 | -0.23(-0.98%) |
May 22, 2023 | 23.49 | 23.66 | 23.26 | 23.51 | 2,047,980 | +0.11(+0.49%) |
May 19, 2023 | 23.71 | 23.71 | 23.11 | 23.39 | 2,463,205 | -0.17(-0.73%) |
May 18, 2023 | 23.33 | 23.62 | 23.16 | 23.57 | 2,943,929 | +0.20(+0.86%) |
May 17, 2023 | 23.13 | 23.48 | 22.91 | 23.37 | 2,209,926 | +0.42(+1.83%) |
May 16, 2023 | 23.20 | 23.30 | 22.95 | 22.95 | 1,674,184 | -0.47(-2.00%) |
May 15, 2023 | 23.44 | 23.55 | 23.30 | 23.41 | 2,153,327 | +0.02(+0.08%) |
May 12, 2023 | 23.56 | 23.63 | 23.15 | 23.39 | 2,473,897 | -0.03(-0.12%) |
May 11, 2023 | 23.82 | 23.82 | 23.16 | 23.42 | 4,054,800 | -0.46(-1.92%) |
May 10, 2023 | 24.32 | 24.56 | 23.77 | 23.88 | 3,281,976 | -0.11(-0.48%) |
May 09, 2023 | 23.92 | 24.13 | 23.81 | 24.00 | 2,122,200 | -0.23(-0.95%) |
May 08, 2023 | 24.55 | 24.63 | 23.97 | 24.23 | 3,141,367 | -0.17(-0.70%) |
May 05, 2023 | 24.34 | 24.54 | 24.23 | 24.40 | 2,896,250 | +0.42(+1.75%) |
May 04, 2023 | 23.78 | 24.00 | 23.41 | 23.98 | 3,623,355 | -0.04(-0.16%) |
May 03, 2023 | 24.04 | 24.55 | 23.92 | 24.02 | 3,167,364 | -0.08(-0.32%) |
May 02, 2023 | 24.69 | 24.74 | 23.64 | 24.09 | 4,757,735 | -0.87(-3.48%) |
May 01, 2023 | 26.99 | 27.23 | 24.81 | 24.96 | 5,611,735 | -0.72(-2.79%) |
Apr 28, 2023 | 25.32 | 25.82 | 25.27 | 25.68 | 6,672,010 | +0.25(+0.98%) |
Apr 27, 2023 | 25.21 | 25.46 | 25.01 | 25.43 | 2,480,550 | +0.43(+1.72%) |
Apr 26, 2023 | 25.01 | 25.32 | 24.83 | 25.00 | 2,304,473 | -0.07(-0.27%) |
Apr 25, 2023 | 25.54 | 25.59 | 25.05 | 25.07 | 2,542,866 | -0.72(-2.78%) |
Apr 24, 2023 | 25.65 | 25.81 | 25.41 | 25.78 | 2,506,754 | +0.29(+1.12%) |
Apr 21, 2023 | 25.67 | 25.76 | 25.37 | 25.50 | 2,646,375 | -0.19(-0.74%) |
Apr 20, 2023 | 25.71 | 25.77 | 25.56 | 25.69 | 1,736,413 | -0.23(-0.88%) |
Apr 19, 2023 | 25.61 | 25.98 | 25.53 | 25.92 | 3,262,338 | +0.14(+0.56%) |
Apr 18, 2023 | 25.79 | 25.83 | 25.32 | 25.77 | 2,557,348 | +0.12(+0.48%) |
Apr 17, 2023 | 25.39 | 25.65 | 25.27 | 25.65 | 2,075,228 | +0.10(+0.37%) |
Apr 14, 2023 | 25.99 | 26.12 | 25.37 | 25.55 | 3,293,027 | -0.16(-0.63%) |
Apr 13, 2023 | 25.28 | 25.78 | 25.20 | 25.72 | 2,715,218 | +0.48(+1.89%) |
Apr 12, 2023 | 26.30 | 26.32 | 25.21 | 25.24 | 3,706,508 | -0.71(-2.72%) |
Apr 11, 2023 | 25.59 | 26.17 | 25.55 | 25.95 | 2,667,723 | +0.53(+2.07%) |
Apr 10, 2023 | 25.45 | 25.78 | 25.22 | 25.42 | 3,360,466 | +0.01(+0.04%) |
Apr 06, 2023 | 25.39 | 25.61 | 25.32 | 25.41 | 2,799,082 | -0.01(-0.04%) |
Apr 05, 2023 | 25.17 | 25.47 | 25.16 | 25.42 | 3,318,079 | -0.06(-0.22%) |
Apr 04, 2023 | 25.84 | 25.86 | 25.27 | 25.48 | 3,030,861 | -0.25(-0.97%) |
Apr 03, 2023 | 25.69 | 25.96 | 25.52 | 25.73 | 3,716,481 | -0.01(-0.04%) |
Mar 31, 2023 | 25.32 | 25.78 | 25.27 | 25.74 | 2,871,318 | +0.65(+2.59%) |
Mar 30, 2023 | 25.31 | 25.35 | 24.94 | 25.09 | 1,848,491 | +0.03(+0.11%) |
Mar 29, 2023 | 25.22 | 25.28 | 24.89 | 25.06 | 2,335,236 | +0.15(+0.61%) |
Mar 28, 2023 | 24.93 | 25.10 | 24.71 | 24.91 | 1,814,974 | -0.07(-0.26%) |
Mar 27, 2023 | 25.27 | 25.37 | 24.73 | 24.97 | 3,160,046 | +0.14(+0.57%) |
Mar 24, 2023 | 24.36 | 24.93 | 24.17 | 24.83 | 3,027,656 | +0.09(+0.38%) |
Mar 23, 2023 | 25.00 | 25.35 | 24.52 | 24.74 | 2,868,201 | -0.10(-0.42%) |
Mar 22, 2023 | 25.38 | 25.55 | 24.83 | 24.84 | 4,547,069 | -0.60(-2.38%) |
Mar 21, 2023 | 25.50 | 25.63 | 25.32 | 25.44 | 3,298,238 | +0.57(+2.28%) |
Mar 20, 2023 | 25.19 | 25.27 | 24.69 | 24.88 | 3,948,082 | +0.07(+0.27%) |
Mar 17, 2023 | 25.16 | 25.19 | 24.66 | 24.81 | 20,157,868 | -0.65(-2.56%) |
Mar 16, 2023 | 25.15 | 25.84 | 24.71 | 25.46 | 4,272,770 | +0.06(+0.22%) |
Mar 15, 2023 | 25.17 | 25.61 | 24.88 | 25.41 | 5,742,186 | -0.40(-1.54%) |
Mar 14, 2023 | 26.29 | 26.44 | 25.45 | 25.80 | 5,402,663 | +0.25(+1.00%) |
Mar 13, 2023 | 25.09 | 26.21 | 24.65 | 25.55 | 9,171,799 | -0.49(-1.89%) |
Mar 10, 2023 | 26.24 | 26.70 | 25.66 | 26.04 | 5,662,826 | -0.25(-0.93%) |
Mar 09, 2023 | 27.02 | 27.22 | 26.23 | 26.29 | 3,467,513 | -0.76(-2.79%) |
Mar 08, 2023 | 26.71 | 27.19 | 26.61 | 27.04 | 3,343,328 | +0.36(+1.35%) |
Mar 07, 2023 | 27.57 | 27.70 | 26.63 | 26.68 | 3,733,064 | -0.92(-3.32%) |
Mar 06, 2023 | 28.04 | 28.15 | 27.57 | 27.60 | 2,800,918 | -0.35(-1.25%) |
Mar 03, 2023 | 27.69 | 27.98 | 27.40 | 27.95 | 2,070,634 | +0.50(+1.82%) |
Mar 02, 2023 | 27.10 | 27.56 | 26.96 | 27.45 | 2,311,577 | -0.04(-0.14%) |