Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.02 | 21.58 | 20.78 | 21.37 | 2,171,222 | +0.18(+0.87%) |
May 30, 2023 | 20.19 | 21.31 | 20.18 | 21.18 | 1,833,774 | +1.12(+5.57%) |
May 26, 2023 | 19.73 | 20.10 | 19.24 | 20.06 | 2,108,588 | +0.42(+2.14%) |
May 25, 2023 | 20.25 | 20.30 | 19.54 | 19.64 | 1,954,588 | -0.68(-3.32%) |
May 24, 2023 | 21.09 | 21.25 | 20.17 | 20.32 | 2,184,635 | -0.99(-4.63%) |
May 23, 2023 | 21.35 | 22.56 | 21.28 | 21.30 | 2,872,287 | -0.01(-0.04%) |
May 22, 2023 | 20.78 | 21.55 | 20.36 | 21.31 | 2,873,198 | +0.75(+3.64%) |
May 19, 2023 | 20.93 | 21.40 | 20.35 | 20.57 | 3,090,101 | -0.16(-0.79%) |
May 18, 2023 | 20.07 | 20.77 | 19.75 | 20.73 | 2,153,508 | +0.51(+2.53%) |
May 17, 2023 | 18.98 | 20.25 | 18.84 | 20.22 | 3,105,071 | +1.42(+7.57%) |
May 16, 2023 | 19.91 | 20.06 | 18.71 | 18.79 | 2,338,772 | -1.25(-6.24%) |
May 15, 2023 | 19.88 | 20.33 | 19.52 | 20.04 | 1,915,098 | +0.40(+2.04%) |
May 12, 2023 | 19.80 | 19.81 | 19.21 | 19.64 | 2,163,283 | -0.04(-0.18%) |
May 11, 2023 | 19.39 | 19.80 | 18.90 | 19.68 | 2,203,784 | +0.10(+0.51%) |
May 10, 2023 | 20.57 | 20.79 | 19.54 | 19.58 | 1,897,498 | -0.57(-2.85%) |
May 09, 2023 | 19.66 | 20.27 | 19.39 | 20.15 | 2,789,143 | +0.08(+0.41%) |
May 08, 2023 | 20.76 | 20.82 | 20.04 | 20.07 | 1,463,971 | -0.57(-2.74%) |
May 05, 2023 | 20.06 | 20.72 | 19.67 | 20.64 | 1,936,905 | +1.08(+5.50%) |
May 04, 2023 | 19.32 | 19.80 | 18.72 | 19.56 | 2,643,149 | -0.10(-0.51%) |
May 03, 2023 | 20.24 | 20.91 | 19.41 | 19.66 | 2,716,533 | -0.62(-3.06%) |
May 02, 2023 | 21.27 | 21.59 | 19.63 | 20.28 | 2,794,927 | -1.20(-5.61%) |
May 01, 2023 | 21.47 | 22.01 | 21.12 | 21.49 | 1,304,533 | -0.11(-0.51%) |
Apr 28, 2023 | 21.31 | 22.44 | 21.17 | 21.60 | 1,853,373 | +0.35(+1.63%) |
Apr 27, 2023 | 20.48 | 21.42 | 20.16 | 21.25 | 3,806,468 | +0.50(+2.42%) |
Apr 26, 2023 | 21.05 | 21.22 | 20.44 | 20.75 | 3,365,717 | -0.12(-0.56%) |
Apr 25, 2023 | 21.44 | 21.58 | 20.19 | 20.86 | 3,736,280 | -0.92(-4.22%) |
Apr 24, 2023 | 21.88 | 22.27 | 21.42 | 21.78 | 2,504,918 | +0.07(+0.33%) |
Apr 21, 2023 | 22.61 | 22.72 | 21.50 | 21.71 | 3,036,330 | -0.72(-3.22%) |
Apr 20, 2023 | 23.47 | 23.79 | 22.09 | 22.43 | 4,929,944 | -0.98(-4.20%) |
Apr 19, 2023 | 21.76 | 23.85 | 21.57 | 23.42 | 5,074,106 | +1.33(+6.00%) |
Apr 18, 2023 | 22.06 | 22.13 | 21.41 | 22.09 | 2,675,357 | +0.04(+0.16%) |
Apr 17, 2023 | 20.74 | 22.10 | 20.60 | 22.05 | 2,898,026 | +1.38(+6.67%) |
Apr 14, 2023 | 21.32 | 21.68 | 20.40 | 20.67 | 3,443,608 | -0.35(-1.67%) |
Apr 13, 2023 | 21.03 | 21.35 | 20.60 | 21.03 | 2,468,743 | -0.05(-0.21%) |
Apr 12, 2023 | 22.48 | 22.49 | 20.96 | 21.07 | 3,530,088 | -1.05(-4.73%) |
Apr 11, 2023 | 21.79 | 22.51 | 21.46 | 22.12 | 2,993,368 | +0.56(+2.59%) |
Apr 10, 2023 | 21.01 | 21.86 | 20.48 | 21.56 | 2,765,502 | +0.32(+1.53%) |
Apr 06, 2023 | 21.53 | 21.73 | 20.98 | 21.23 | 2,037,541 | -0.09(-0.42%) |
Apr 05, 2023 | 20.89 | 21.50 | 20.65 | 21.32 | 3,219,718 | +0.21(+0.98%) |
Apr 04, 2023 | 21.43 | 21.82 | 20.30 | 21.12 | 4,074,589 | -0.33(-1.56%) |
Apr 03, 2023 | 22.59 | 22.85 | 21.27 | 21.45 | 7,504,178 | +0.24(+1.15%) |
Mar 31, 2023 | 20.47 | 21.23 | 19.97 | 21.21 | 2,865,049 | +0.90(+4.44%) |
Mar 30, 2023 | 20.73 | 21.40 | 19.94 | 20.30 | 5,138,088 | +0.13(+0.63%) |
Mar 29, 2023 | 19.01 | 20.32 | 18.98 | 20.18 | 6,562,335 | +1.80(+9.79%) |
Mar 28, 2023 | 17.66 | 18.62 | 17.37 | 18.38 | 4,540,148 | +0.29(+1.58%) |
Mar 27, 2023 | 18.51 | 19.22 | 18.05 | 18.09 | 6,404,807 | -0.17(-0.93%) |
Mar 24, 2023 | 17.59 | 18.39 | 16.98 | 18.26 | 10,509,668 | +0.48(+2.71%) |
Mar 23, 2023 | 19.26 | 19.80 | 17.67 | 17.78 | 8,092,692 | -1.72(-8.82%) |
Mar 22, 2023 | 21.10 | 21.23 | 19.35 | 19.50 | 7,590,525 | -1.94(-9.06%) |
Mar 21, 2023 | 21.25 | 22.63 | 21.13 | 21.44 | 5,779,583 | -0.01(-0.04%) |
Mar 20, 2023 | 21.11 | 22.42 | 20.83 | 21.45 | 7,224,554 | +0.45(+2.16%) |
Mar 17, 2023 | 23.25 | 23.44 | 20.62 | 21.00 | 21,042,156 | -2.42(-10.35%) |
Mar 16, 2023 | 24.04 | 24.13 | 22.67 | 23.42 | 5,556,268 | -1.19(-4.85%) |
Mar 15, 2023 | 24.35 | 25.36 | 23.63 | 24.61 | 6,024,957 | -0.33(-1.32%) |
Mar 14, 2023 | 26.73 | 27.08 | 24.30 | 24.94 | 6,972,482 | -0.93(-3.58%) |
Mar 13, 2023 | 26.07 | 26.88 | 25.29 | 25.87 | 4,125,972 | -0.62(-2.35%) |
Mar 10, 2023 | 27.92 | 28.32 | 26.37 | 26.49 | 4,853,899 | -1.60(-5.71%) |
Mar 09, 2023 | 29.16 | 29.47 | 28.07 | 28.10 | 2,751,014 | -1.50(-5.06%) |
Mar 08, 2023 | 29.42 | 29.92 | 29.16 | 29.59 | 1,505,535 | +0.28(+0.94%) |
Mar 07, 2023 | 31.09 | 31.33 | 29.31 | 29.32 | 2,670,235 | -1.75(-5.62%) |
Mar 06, 2023 | 31.11 | 31.89 | 30.84 | 31.06 | 2,678,630 | +0.53(+1.75%) |
Mar 03, 2023 | 30.69 | 30.89 | 30.28 | 30.53 | 1,955,229 | +0.09(+0.29%) |
Mar 02, 2023 | 29.91 | 30.59 | 29.66 | 30.44 | 1,074,001 | +0.17(+0.56%) |