Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.71 | 17.77 | 17.10 | 17.19 | 8,930,706 | -0.64(-3.58%) |
May 30, 2023 | 18.55 | 18.55 | 17.62 | 17.83 | 11,022,747 | -0.97(-5.14%) |
May 26, 2023 | 18.57 | 19.02 | 18.23 | 18.79 | 5,662,538 | +0.34(+1.83%) |
May 25, 2023 | 19.28 | 19.86 | 18.44 | 18.46 | 10,024,784 | -0.99(-5.07%) |
May 24, 2023 | 20.94 | 21.52 | 18.91 | 19.44 | 34,160,912 | +1.36(+7.52%) |
May 23, 2023 | 18.30 | 18.60 | 18.03 | 18.08 | 5,163,312 | -0.23(-1.23%) |
May 22, 2023 | 17.87 | 18.38 | 17.55 | 18.31 | 5,943,500 | +0.48(+2.68%) |
May 19, 2023 | 19.15 | 19.15 | 17.46 | 17.83 | 9,271,947 | -1.58(-8.12%) |
May 18, 2023 | 19.17 | 19.61 | 19.11 | 19.40 | 4,634,158 | +0.28(+1.47%) |
May 17, 2023 | 18.26 | 19.18 | 18.21 | 19.12 | 4,586,750 | +0.90(+4.94%) |
May 16, 2023 | 18.92 | 19.11 | 18.17 | 18.22 | 3,673,567 | -0.93(-4.85%) |
May 15, 2023 | 18.77 | 19.31 | 18.70 | 19.15 | 3,684,389 | +0.51(+2.72%) |
May 12, 2023 | 19.20 | 19.22 | 18.33 | 18.64 | 2,804,230 | -0.29(-1.54%) |
May 11, 2023 | 18.62 | 19.10 | 18.51 | 18.93 | 3,417,600 | +0.20(+1.05%) |
May 10, 2023 | 19.07 | 19.08 | 18.39 | 18.74 | 2,866,908 | -0.06(-0.30%) |
May 09, 2023 | 18.85 | 18.92 | 18.48 | 18.79 | 3,757,074 | -0.40(-2.10%) |
May 08, 2023 | 19.70 | 19.77 | 18.79 | 19.20 | 3,655,390 | -0.32(-1.63%) |
May 05, 2023 | 18.52 | 19.52 | 18.45 | 19.52 | 4,358,615 | +1.14(+6.23%) |
May 04, 2023 | 18.77 | 18.77 | 18.01 | 18.37 | 4,939,412 | -0.57(-3.02%) |
May 03, 2023 | 19.49 | 19.71 | 18.92 | 18.94 | 4,422,159 | -0.58(-2.98%) |
May 02, 2023 | 19.94 | 19.98 | 19.09 | 19.53 | 4,447,909 | -0.63(-3.12%) |
May 01, 2023 | 20.60 | 20.75 | 20.01 | 20.15 | 3,498,566 | -0.52(-2.50%) |
Apr 28, 2023 | 20.83 | 21.16 | 20.55 | 20.67 | 4,276,976 | -0.16(-0.77%) |
Apr 27, 2023 | 20.34 | 20.94 | 20.04 | 20.83 | 4,034,863 | +0.63(+3.11%) |
Apr 26, 2023 | 20.05 | 20.62 | 19.99 | 20.20 | 3,758,294 | +0.08(+0.42%) |
Apr 25, 2023 | 21.20 | 21.35 | 20.12 | 20.12 | 5,418,480 | -1.44(-6.70%) |
Apr 24, 2023 | 21.77 | 21.77 | 20.90 | 21.56 | 3,412,760 | -0.17(-0.78%) |
Apr 21, 2023 | 21.74 | 21.94 | 21.54 | 21.73 | 3,711,855 | +0.02(+0.09%) |
Apr 20, 2023 | 21.75 | 22.45 | 21.67 | 21.71 | 2,318,683 | -0.29(-1.32%) |
Apr 19, 2023 | 21.58 | 22.11 | 21.57 | 22.00 | 2,500,853 | +0.14(+0.64%) |
Apr 18, 2023 | 22.01 | 22.32 | 21.64 | 21.86 | 3,830,554 | -0.04(-0.17%) |
Apr 17, 2023 | 22.00 | 22.26 | 21.68 | 21.90 | 5,246,266 | -0.04(-0.17%) |
Apr 14, 2023 | 21.57 | 22.02 | 21.41 | 21.94 | 4,427,960 | +0.44(+2.05%) |
Apr 13, 2023 | 21.67 | 21.99 | 21.44 | 21.50 | 3,821,138 | -0.18(-0.82%) |
Apr 12, 2023 | 22.95 | 23.10 | 21.58 | 21.67 | 4,485,906 | -1.04(-4.58%) |
Apr 11, 2023 | 22.72 | 23.16 | 22.49 | 22.72 | 4,286,117 | +0.35(+1.55%) |
Apr 10, 2023 | 21.21 | 22.37 | 21.15 | 22.37 | 5,173,517 | +1.11(+5.21%) |
Apr 06, 2023 | 21.10 | 21.36 | 20.59 | 21.26 | 4,825,278 | +0.06(+0.27%) |
Apr 05, 2023 | 22.05 | 22.14 | 21.02 | 21.20 | 5,043,423 | -1.32(-5.87%) |
Apr 04, 2023 | 23.01 | 23.29 | 21.93 | 22.53 | 4,694,425 | +0.10(+0.46%) |
Apr 03, 2023 | 22.35 | 22.89 | 21.89 | 22.42 | 4,628,081 | +0.34(+1.53%) |
Mar 31, 2023 | 21.50 | 22.30 | 21.50 | 22.09 | 4,195,473 | +0.62(+2.88%) |
Mar 30, 2023 | 22.32 | 22.80 | 21.42 | 21.47 | 8,687,470 | +0.78(+3.76%) |
Mar 29, 2023 | 20.48 | 20.71 | 19.61 | 20.69 | 4,506,127 | +0.26(+1.29%) |
Mar 28, 2023 | 20.49 | 21.25 | 20.33 | 20.43 | 3,119,422 | +0.08(+0.37%) |
Mar 27, 2023 | 20.36 | 20.51 | 19.92 | 20.35 | 4,245,579 | +0.20(+0.98%) |
Mar 24, 2023 | 19.99 | 20.43 | 19.78 | 20.15 | 3,786,813 | -0.17(-0.83%) |
Mar 23, 2023 | 21.01 | 21.41 | 20.00 | 20.32 | 4,988,153 | -0.49(-2.34%) |
Mar 22, 2023 | 21.87 | 22.21 | 20.80 | 20.81 | 4,153,022 | -0.85(-3.94%) |
Mar 21, 2023 | 21.96 | 22.39 | 21.49 | 21.66 | 4,204,215 | +0.27(+1.27%) |
Mar 20, 2023 | 21.88 | 22.38 | 21.03 | 21.39 | 5,118,590 | -0.40(-1.85%) |
Mar 17, 2023 | 21.45 | 21.88 | 21.03 | 21.80 | 9,350,549 | +0.00(+0.00%) |
Mar 16, 2023 | 21.42 | 22.27 | 21.23 | 21.80 | 4,261,446 | +0.04(+0.17%) |
Mar 15, 2023 | 20.27 | 21.78 | 20.14 | 21.76 | 7,570,481 | +0.84(+4.04%) |
Mar 14, 2023 | 21.77 | 21.95 | 20.57 | 20.91 | 7,879,640 | -0.03(-0.13%) |
Mar 13, 2023 | 21.93 | 22.15 | 20.73 | 20.94 | 8,229,993 | -1.84(-8.09%) |
Mar 10, 2023 | 23.86 | 23.89 | 22.59 | 22.79 | 5,697,171 | -1.29(-5.37%) |
Mar 09, 2023 | 24.88 | 25.03 | 23.96 | 24.08 | 4,820,879 | -0.74(-2.99%) |
Mar 08, 2023 | 25.22 | 25.26 | 24.36 | 24.82 | 4,268,051 | -0.20(-0.81%) |
Mar 07, 2023 | 25.17 | 25.48 | 24.46 | 25.03 | 3,865,359 | -0.05(-0.18%) |
Mar 06, 2023 | 25.80 | 26.02 | 24.97 | 25.07 | 4,647,424 | -0.57(-2.22%) |
Mar 03, 2023 | 25.92 | 26.19 | 25.45 | 25.64 | 4,389,794 | +0.08(+0.32%) |
Mar 02, 2023 | 25.24 | 26.47 | 25.11 | 25.56 | 7,149,345 | +0.31(+1.24%) |