Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.10 | 20.10 | 18.91 | 19.64 | 2,629,907 | -0.82(-4.01%) |
May 30, 2023 | 21.01 | 21.94 | 20.38 | 20.46 | 2,111,579 | -0.91(-4.24%) |
May 26, 2023 | 20.89 | 21.42 | 20.82 | 21.37 | 1,542,496 | +0.58(+2.80%) |
May 25, 2023 | 21.01 | 21.16 | 20.57 | 20.79 | 1,045,852 | -0.06(-0.27%) |
May 24, 2023 | 21.01 | 21.25 | 20.74 | 20.85 | 734,819 | -0.21(-1.00%) |
May 23, 2023 | 20.67 | 21.26 | 20.59 | 21.06 | 1,122,297 | +0.40(+1.94%) |
May 22, 2023 | 20.86 | 20.97 | 20.64 | 20.66 | 869,445 | -0.10(-0.46%) |
May 19, 2023 | 21.15 | 21.33 | 20.70 | 20.75 | 1,143,479 | -0.11(-0.50%) |
May 18, 2023 | 20.77 | 20.94 | 20.17 | 20.86 | 1,197,865 | -0.02(-0.09%) |
May 17, 2023 | 20.84 | 20.94 | 20.31 | 20.87 | 856,698 | +0.28(+1.34%) |
May 16, 2023 | 20.87 | 21.06 | 20.57 | 20.60 | 575,340 | -0.41(-1.95%) |
May 15, 2023 | 20.94 | 21.14 | 20.67 | 21.01 | 485,286 | +0.11(+0.55%) |
May 12, 2023 | 20.80 | 20.89 | 20.53 | 20.89 | 872,808 | +0.20(+0.97%) |
May 11, 2023 | 20.45 | 20.72 | 20.29 | 20.69 | 657,831 | -0.07(-0.32%) |
May 10, 2023 | 21.05 | 21.06 | 20.45 | 20.76 | 584,080 | +0.01(+0.05%) |
May 09, 2023 | 20.24 | 20.87 | 20.23 | 20.75 | 870,353 | +0.51(+2.50%) |
May 08, 2023 | 20.44 | 20.53 | 20.14 | 20.24 | 614,214 | +0.01(+0.05%) |
May 05, 2023 | 20.52 | 20.85 | 20.19 | 20.23 | 1,129,603 | +0.22(+1.10%) |
May 04, 2023 | 20.34 | 20.46 | 19.92 | 20.02 | 775,455 | -0.42(-2.06%) |
May 03, 2023 | 20.59 | 20.73 | 20.26 | 20.44 | 677,097 | -0.22(-1.06%) |
May 02, 2023 | 21.20 | 21.23 | 20.46 | 20.66 | 780,745 | -0.46(-2.17%) |
May 01, 2023 | 21.50 | 21.66 | 20.95 | 21.11 | 793,067 | -0.56(-2.60%) |
Apr 28, 2023 | 21.49 | 21.97 | 21.28 | 21.68 | 1,460,143 | +0.04(+0.18%) |
Apr 27, 2023 | 19.72 | 21.94 | 19.60 | 21.64 | 2,704,914 | +2.04(+10.43%) |
Apr 26, 2023 | 20.01 | 20.05 | 19.45 | 19.60 | 580,315 | -0.44(-2.19%) |
Apr 25, 2023 | 20.31 | 20.49 | 20.01 | 20.03 | 599,629 | -0.53(-2.55%) |
Apr 24, 2023 | 20.33 | 20.69 | 20.33 | 20.56 | 737,968 | +0.23(+1.13%) |
Apr 21, 2023 | 20.39 | 20.57 | 20.24 | 20.33 | 660,491 | -0.07(-0.33%) |
Apr 20, 2023 | 20.62 | 20.71 | 20.19 | 20.40 | 819,972 | -0.32(-1.57%) |
Apr 19, 2023 | 21.01 | 21.01 | 20.37 | 20.72 | 690,838 | -0.52(-2.43%) |
Apr 18, 2023 | 21.28 | 21.41 | 21.06 | 21.24 | 587,266 | -0.09(-0.40%) |
Apr 17, 2023 | 20.99 | 21.33 | 20.83 | 21.32 | 552,371 | +0.39(+1.87%) |
Apr 14, 2023 | 21.04 | 21.23 | 20.87 | 20.93 | 546,525 | -0.13(-0.63%) |
Apr 13, 2023 | 20.78 | 21.24 | 20.75 | 21.07 | 556,680 | +0.29(+1.38%) |
Apr 12, 2023 | 20.96 | 21.08 | 20.63 | 20.78 | 685,341 | -0.15(-0.73%) |
Apr 11, 2023 | 20.53 | 20.97 | 20.39 | 20.93 | 951,402 | +0.54(+2.67%) |
Apr 10, 2023 | 20.06 | 20.50 | 20.02 | 20.39 | 785,525 | +0.38(+1.91%) |
Apr 06, 2023 | 20.08 | 20.27 | 19.90 | 20.01 | 563,472 | -0.11(-0.57%) |
Apr 05, 2023 | 20.20 | 20.26 | 19.90 | 20.12 | 749,410 | -0.01(-0.05%) |
Apr 04, 2023 | 20.48 | 20.60 | 19.81 | 20.13 | 1,043,141 | -0.35(-1.73%) |
Apr 03, 2023 | 21.08 | 21.07 | 20.25 | 20.48 | 1,481,366 | -0.14(-0.69%) |
Mar 31, 2023 | 20.56 | 20.81 | 20.38 | 20.63 | 1,232,207 | +0.14(+0.70%) |
Mar 30, 2023 | 20.15 | 20.54 | 20.02 | 20.48 | 1,191,306 | +0.55(+2.78%) |
Mar 29, 2023 | 20.17 | 20.21 | 19.85 | 19.93 | 736,542 | +0.03(+0.14%) |
Mar 28, 2023 | 19.74 | 20.14 | 19.72 | 19.90 | 706,956 | -0.07(-0.34%) |
Mar 27, 2023 | 19.58 | 20.06 | 19.33 | 19.97 | 800,703 | +0.49(+2.50%) |
Mar 24, 2023 | 19.15 | 19.55 | 19.11 | 19.48 | 700,358 | -0.07(-0.34%) |
Mar 23, 2023 | 19.80 | 20.15 | 19.37 | 19.55 | 808,815 | -0.23(-1.16%) |
Mar 22, 2023 | 20.20 | 20.49 | 19.77 | 19.78 | 655,212 | -0.49(-2.40%) |
Mar 21, 2023 | 20.05 | 20.40 | 19.93 | 20.26 | 749,890 | +0.70(+3.56%) |
Mar 20, 2023 | 19.46 | 20.01 | 19.35 | 19.57 | 936,429 | +0.21(+1.09%) |
Mar 17, 2023 | 20.16 | 20.22 | 19.17 | 19.36 | 1,866,022 | -0.88(-4.34%) |
Mar 16, 2023 | 19.79 | 20.38 | 19.68 | 20.23 | 1,100,372 | +0.14(+0.71%) |
Mar 15, 2023 | 20.30 | 20.49 | 19.77 | 20.09 | 2,401,936 | -1.02(-4.84%) |
Mar 14, 2023 | 20.95 | 21.48 | 20.84 | 21.11 | 1,064,997 | +0.35(+1.70%) |
Mar 13, 2023 | 20.67 | 21.29 | 20.38 | 20.76 | 1,709,539 | -0.45(-2.12%) |
Mar 10, 2023 | 21.20 | 21.43 | 20.93 | 21.21 | 1,319,329 | -0.13(-0.63%) |
Mar 09, 2023 | 21.77 | 21.81 | 21.27 | 21.34 | 1,405,264 | -0.30(-1.37%) |
Mar 08, 2023 | 21.72 | 21.75 | 21.29 | 21.64 | 1,012,813 | +0.10(+0.44%) |
Mar 07, 2023 | 21.71 | 21.82 | 21.02 | 21.54 | 1,295,662 | -0.38(-1.74%) |
Mar 06, 2023 | 21.79 | 22.05 | 21.71 | 21.93 | 804,305 | -0.03(-0.13%) |
Mar 03, 2023 | 21.45 | 22.09 | 21.35 | 21.95 | 1,158,419 | +0.43(+2.00%) |
Mar 02, 2023 | 21.80 | 21.92 | 21.35 | 21.52 | 1,148,862 | -0.18(-0.84%) |