Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.37 | 24.98 | 24.02 | 24.19 | 650,308 | -0.06(-0.25%) |
May 30, 2023 | 23.30 | 24.30 | 23.20 | 24.25 | 555,191 | +0.94(+4.03%) |
May 26, 2023 | 21.59 | 23.51 | 21.50 | 23.31 | 552,432 | +1.75(+8.12%) |
May 25, 2023 | 21.51 | 21.63 | 20.98 | 21.56 | 664,972 | +0.05(+0.23%) |
May 24, 2023 | 21.45 | 21.67 | 21.14 | 21.51 | 621,967 | -0.03(-0.14%) |
May 23, 2023 | 21.98 | 22.56 | 21.47 | 21.54 | 568,670 | -0.58(-2.62%) |
May 22, 2023 | 21.36 | 22.18 | 21.18 | 22.12 | 420,010 | +0.79(+3.70%) |
May 19, 2023 | 21.68 | 21.91 | 21.03 | 21.33 | 751,559 | -0.05(-0.23%) |
May 18, 2023 | 21.44 | 21.44 | 20.84 | 21.38 | 701,098 | -0.13(-0.60%) |
May 17, 2023 | 22.31 | 22.31 | 21.03 | 21.51 | 1,250,559 | -0.84(-3.76%) |
May 16, 2023 | 22.70 | 23.09 | 19.20 | 22.35 | 3,573,523 | -1.05(-4.49%) |
May 15, 2023 | 23.54 | 24.36 | 23.20 | 23.40 | 435,913 | +0.01(+0.04%) |
May 12, 2023 | 22.99 | 23.40 | 22.79 | 23.39 | 605,965 | +0.56(+2.45%) |
May 11, 2023 | 22.92 | 23.15 | 22.10 | 22.83 | 782,524 | -0.30(-1.30%) |
May 10, 2023 | 22.00 | 23.27 | 21.99 | 23.13 | 672,163 | +1.61(+7.48%) |
May 09, 2023 | 20.95 | 21.74 | 20.89 | 21.52 | 455,170 | +0.41(+1.94%) |
May 08, 2023 | 20.43 | 21.44 | 19.98 | 21.11 | 958,213 | +0.85(+4.20%) |
May 05, 2023 | 19.65 | 20.57 | 19.65 | 20.26 | 479,797 | +0.71(+3.63%) |
May 04, 2023 | 19.06 | 19.68 | 18.87 | 19.55 | 670,104 | +0.42(+2.20%) |
May 03, 2023 | 18.80 | 19.59 | 18.61 | 19.13 | 884,117 | +0.47(+2.52%) |
May 02, 2023 | 19.83 | 20.00 | 18.34 | 18.66 | 1,810,846 | -1.18(-5.95%) |
May 01, 2023 | 20.01 | 20.34 | 19.47 | 19.84 | 638,958 | -0.17(-0.85%) |
Apr 28, 2023 | 19.29 | 20.28 | 19.14 | 20.01 | 1,043,363 | +0.64(+3.30%) |
Apr 27, 2023 | 20.74 | 20.99 | 19.02 | 19.37 | 1,006,661 | -1.41(-6.79%) |
Apr 26, 2023 | 21.93 | 22.06 | 20.63 | 20.78 | 411,991 | -1.22(-5.55%) |
Apr 25, 2023 | 21.97 | 22.23 | 21.56 | 22.00 | 794,922 | +0.00(+0.00%) |
Apr 24, 2023 | 21.96 | 22.43 | 21.21 | 22.00 | 754,554 | +0.20(+0.92%) |
Apr 21, 2023 | 21.34 | 22.10 | 21.07 | 21.80 | 589,590 | +0.43(+2.01%) |
Apr 20, 2023 | 22.23 | 22.32 | 21.15 | 21.37 | 986,244 | -1.04(-4.64%) |
Apr 19, 2023 | 21.83 | 22.63 | 21.66 | 22.41 | 417,249 | +0.45(+2.05%) |
Apr 18, 2023 | 21.78 | 22.05 | 21.45 | 21.96 | 406,203 | +0.36(+1.67%) |
Apr 17, 2023 | 20.60 | 21.64 | 20.30 | 21.60 | 973,861 | +1.24(+6.09%) |
Apr 14, 2023 | 21.29 | 21.29 | 20.14 | 20.36 | 485,819 | -1.00(-4.68%) |
Apr 13, 2023 | 20.89 | 21.69 | 20.86 | 21.36 | 519,554 | +0.41(+1.96%) |
Apr 12, 2023 | 20.52 | 21.53 | 20.42 | 20.95 | 737,227 | +0.57(+2.80%) |
Apr 11, 2023 | 21.00 | 22.07 | 20.20 | 20.38 | 1,601,116 | -1.22(-5.65%) |
Apr 10, 2023 | 22.14 | 22.14 | 21.39 | 21.60 | 408,778 | -0.52(-2.35%) |
Apr 06, 2023 | 22.24 | 22.26 | 21.81 | 22.12 | 304,741 | -0.17(-0.76%) |
Apr 05, 2023 | 22.30 | 22.84 | 21.97 | 22.29 | 338,816 | -0.06(-0.27%) |
Apr 04, 2023 | 23.01 | 23.50 | 22.06 | 22.35 | 492,231 | -0.69(-2.99%) |
Apr 03, 2023 | 22.98 | 23.75 | 22.93 | 23.04 | 505,231 | -0.11(-0.48%) |
Mar 31, 2023 | 23.34 | 23.75 | 22.80 | 23.15 | 609,556 | +0.05(+0.22%) |
Mar 30, 2023 | 23.52 | 23.65 | 22.83 | 23.10 | 396,326 | -0.32(-1.37%) |
Mar 29, 2023 | 22.88 | 23.46 | 22.69 | 23.42 | 387,839 | +0.69(+3.04%) |
Mar 28, 2023 | 23.01 | 23.26 | 22.48 | 22.73 | 357,597 | -0.33(-1.43%) |
Mar 27, 2023 | 22.28 | 23.19 | 22.22 | 23.06 | 498,546 | +0.83(+3.73%) |
Mar 24, 2023 | 22.24 | 22.34 | 21.78 | 22.23 | 441,343 | -0.03(-0.13%) |
Mar 23, 2023 | 21.86 | 22.29 | 21.63 | 22.26 | 402,472 | +0.73(+3.39%) |
Mar 22, 2023 | 21.98 | 22.02 | 21.52 | 21.53 | 386,087 | -0.44(-2.00%) |
Mar 21, 2023 | 22.28 | 22.52 | 21.81 | 21.97 | 421,552 | -0.08(-0.36%) |
Mar 20, 2023 | 22.23 | 22.36 | 21.92 | 22.05 | 298,879 | -0.17(-0.77%) |
Mar 17, 2023 | 22.37 | 22.54 | 21.53 | 22.22 | 947,201 | -0.21(-0.94%) |
Mar 16, 2023 | 21.90 | 22.82 | 21.68 | 22.43 | 335,003 | +0.32(+1.45%) |
Mar 15, 2023 | 22.44 | 22.70 | 21.86 | 22.11 | 429,840 | -0.58(-2.56%) |
Mar 14, 2023 | 23.01 | 23.45 | 22.35 | 22.69 | 435,081 | +0.00(+0.00%) |
Mar 13, 2023 | 21.97 | 22.95 | 21.96 | 22.69 | 609,743 | +0.73(+3.32%) |
Mar 10, 2023 | 23.16 | 23.43 | 21.05 | 21.96 | 1,223,250 | -1.46(-6.23%) |
Mar 09, 2023 | 23.37 | 23.79 | 23.15 | 23.42 | 659,885 | +0.10(+0.43%) |
Mar 08, 2023 | 23.34 | 23.56 | 23.06 | 23.32 | 379,701 | +0.01(+0.04%) |
Mar 07, 2023 | 22.84 | 23.46 | 22.84 | 23.31 | 372,151 | +0.13(+0.56%) |
Mar 06, 2023 | 24.59 | 24.59 | 23.09 | 23.18 | 419,011 | -0.55(-2.32%) |
Mar 03, 2023 | 22.89 | 23.73 | 22.77 | 23.73 | 329,071 | +0.92(+4.03%) |
Mar 02, 2023 | 22.67 | 22.98 | 22.43 | 22.81 | 492,472 | -0.14(-0.61%) |