Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.30 | 20.45 | 19.41 | 19.92 | 973,313 | -0.60(-2.91%) |
May 30, 2023 | 20.68 | 21.08 | 20.23 | 20.52 | 590,697 | -0.01(-0.05%) |
May 26, 2023 | 20.20 | 20.58 | 20.02 | 20.53 | 523,136 | +0.20(+1.00%) |
May 25, 2023 | 20.20 | 21.04 | 20.13 | 20.33 | 541,312 | -0.10(-0.47%) |
May 24, 2023 | 20.39 | 20.99 | 20.00 | 20.42 | 540,040 | -0.21(-1.03%) |
May 23, 2023 | 20.29 | 21.41 | 20.13 | 20.63 | 695,781 | +0.39(+1.90%) |
May 22, 2023 | 19.86 | 20.79 | 19.48 | 20.25 | 424,168 | +0.65(+3.34%) |
May 19, 2023 | 20.55 | 20.59 | 19.38 | 19.59 | 824,480 | -0.59(-2.91%) |
May 18, 2023 | 20.09 | 20.36 | 19.77 | 20.18 | 825,553 | +0.10(+0.48%) |
May 17, 2023 | 18.88 | 20.24 | 18.81 | 20.09 | 1,428,472 | +1.69(+9.16%) |
May 16, 2023 | 18.78 | 19.13 | 18.39 | 18.40 | 544,754 | -0.41(-2.20%) |
May 15, 2023 | 18.42 | 19.07 | 18.30 | 18.81 | 561,628 | +0.44(+2.41%) |
May 12, 2023 | 18.46 | 18.59 | 17.84 | 18.37 | 418,804 | +0.10(+0.53%) |
May 11, 2023 | 18.54 | 19.41 | 18.18 | 18.27 | 642,859 | -0.72(-3.80%) |
May 10, 2023 | 19.40 | 19.97 | 18.68 | 19.00 | 446,300 | +0.01(+0.05%) |
May 09, 2023 | 18.96 | 19.22 | 18.70 | 18.99 | 810,326 | -0.13(-0.66%) |
May 08, 2023 | 19.85 | 20.31 | 19.08 | 19.11 | 981,018 | -0.47(-2.41%) |
May 05, 2023 | 19.04 | 19.66 | 18.52 | 19.58 | 1,160,921 | +1.44(+7.97%) |
May 04, 2023 | 17.87 | 18.40 | 17.27 | 18.14 | 1,035,118 | -0.39(-2.08%) |
May 03, 2023 | 19.08 | 19.60 | 18.38 | 18.52 | 910,147 | -0.46(-2.44%) |
May 02, 2023 | 19.90 | 20.22 | 18.25 | 18.99 | 2,010,114 | -1.01(-5.06%) |
May 01, 2023 | 20.95 | 21.15 | 19.81 | 20.00 | 1,160,744 | -1.38(-6.44%) |
Apr 28, 2023 | 21.61 | 21.69 | 20.39 | 21.38 | 1,742,236 | +0.71(+3.45%) |
Apr 27, 2023 | 20.72 | 20.95 | 20.48 | 20.66 | 745,538 | +0.13(+0.66%) |
Apr 26, 2023 | 20.48 | 20.93 | 20.27 | 20.53 | 654,337 | +0.09(+0.42%) |
Apr 25, 2023 | 21.33 | 22.02 | 20.29 | 20.44 | 896,562 | -1.29(-5.94%) |
Apr 24, 2023 | 21.83 | 22.08 | 21.63 | 21.73 | 839,389 | -0.15(-0.70%) |
Apr 21, 2023 | 21.70 | 21.91 | 21.52 | 21.89 | 715,255 | +0.13(+0.58%) |
Apr 20, 2023 | 21.81 | 22.10 | 21.58 | 21.76 | 567,004 | -0.43(-1.95%) |
Apr 19, 2023 | 21.94 | 22.51 | 21.67 | 22.20 | 1,296,921 | +0.41(+1.90%) |
Apr 18, 2023 | 22.38 | 22.39 | 21.47 | 21.78 | 960,044 | -0.44(-1.99%) |
Apr 17, 2023 | 21.77 | 22.23 | 21.21 | 22.22 | 1,362,615 | +0.57(+2.62%) |
Apr 14, 2023 | 22.45 | 22.64 | 21.44 | 21.66 | 603,384 | -0.42(-1.92%) |
Apr 13, 2023 | 21.85 | 22.32 | 21.67 | 22.08 | 685,819 | +0.27(+1.24%) |
Apr 12, 2023 | 22.34 | 22.36 | 21.67 | 21.81 | 627,200 | -0.34(-1.52%) |
Apr 11, 2023 | 22.25 | 22.59 | 21.97 | 22.15 | 842,567 | -0.01(-0.04%) |
Apr 10, 2023 | 21.97 | 22.45 | 21.72 | 22.16 | 802,392 | +0.05(+0.22%) |
Apr 06, 2023 | 22.11 | 22.44 | 21.89 | 22.11 | 810,687 | +0.24(+1.10%) |
Apr 05, 2023 | 21.98 | 22.16 | 21.73 | 21.87 | 799,109 | -0.43(-1.94%) |
Apr 04, 2023 | 22.82 | 22.82 | 21.90 | 22.30 | 1,275,755 | -0.46(-2.03%) |
Apr 03, 2023 | 22.96 | 23.28 | 22.49 | 22.76 | 818,035 | -0.07(-0.30%) |
Mar 31, 2023 | 23.13 | 23.21 | 22.60 | 22.83 | 1,439,219 | +0.16(+0.72%) |
Mar 30, 2023 | 23.94 | 24.13 | 22.44 | 22.67 | 3,210,663 | -0.92(-3.88%) |
Mar 29, 2023 | 24.03 | 24.03 | 23.24 | 23.58 | 714,437 | -0.08(-0.33%) |
Mar 28, 2023 | 23.54 | 23.91 | 23.13 | 23.66 | 410,320 | +0.13(+0.57%) |
Mar 27, 2023 | 23.97 | 23.97 | 23.32 | 23.52 | 634,294 | +0.22(+0.95%) |
Mar 24, 2023 | 22.47 | 23.37 | 22.00 | 23.30 | 1,386,671 | +0.37(+1.60%) |
Mar 23, 2023 | 23.45 | 23.45 | 22.64 | 22.94 | 1,025,406 | -0.46(-1.98%) |
Mar 22, 2023 | 25.22 | 25.34 | 23.32 | 23.40 | 1,062,331 | -1.94(-7.64%) |
Mar 21, 2023 | 25.30 | 25.79 | 25.04 | 25.34 | 1,306,443 | +1.12(+4.61%) |
Mar 20, 2023 | 24.77 | 25.47 | 23.97 | 24.22 | 1,260,090 | -0.06(-0.24%) |
Mar 17, 2023 | 24.76 | 24.84 | 23.65 | 24.28 | 3,442,581 | -0.98(-3.89%) |
Mar 16, 2023 | 23.63 | 25.48 | 23.45 | 25.26 | 1,810,039 | +1.33(+5.56%) |
Mar 15, 2023 | 22.61 | 24.22 | 22.36 | 23.93 | 1,411,156 | +0.29(+1.22%) |
Mar 14, 2023 | 23.12 | 25.61 | 22.75 | 23.64 | 2,116,208 | +3.28(+16.08%) |
Mar 13, 2023 | 24.11 | 24.18 | 19.74 | 20.36 | 3,351,255 | -5.00(-19.71%) |
Mar 10, 2023 | 25.03 | 25.87 | 24.11 | 25.36 | 2,114,496 | -0.31(-1.19%) |
Mar 09, 2023 | 27.00 | 27.04 | 25.49 | 25.67 | 1,017,417 | -1.63(-5.99%) |
Mar 08, 2023 | 27.25 | 27.46 | 27.06 | 27.30 | 546,801 | +0.13(+0.49%) |
Mar 07, 2023 | 28.11 | 28.11 | 27.14 | 27.17 | 606,922 | -1.02(-3.63%) |
Mar 06, 2023 | 28.59 | 28.82 | 27.98 | 28.19 | 818,695 | -0.28(-0.97%) |
Mar 03, 2023 | 28.51 | 28.54 | 28.22 | 28.47 | 715,024 | +0.00(+0.00%) |
Mar 02, 2023 | 28.76 | 28.88 | 27.51 | 28.47 | 638,878 | -0.55(-1.91%) |