Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.94 | 21.01 | 20.22 | 20.72 | 3,222,418 | -0.39(-1.85%) |
May 30, 2023 | 21.99 | 22.20 | 20.95 | 21.11 | 2,750,277 | -0.57(-2.63%) |
May 26, 2023 | 22.55 | 22.68 | 21.40 | 21.68 | 3,358,101 | -0.55(-2.47%) |
May 25, 2023 | 22.06 | 22.27 | 21.76 | 22.23 | 2,417,277 | +0.03(+0.14%) |
May 24, 2023 | 21.72 | 22.21 | 21.07 | 22.20 | 1,901,753 | +0.20(+0.91%) |
May 23, 2023 | 21.88 | 22.42 | 21.60 | 22.00 | 2,215,615 | +0.18(+0.82%) |
May 22, 2023 | 21.75 | 22.06 | 21.49 | 21.82 | 2,524,607 | +0.55(+2.59%) |
May 19, 2023 | 22.34 | 22.39 | 21.14 | 21.27 | 2,421,461 | -0.85(-3.84%) |
May 18, 2023 | 21.93 | 22.12 | 21.53 | 22.12 | 1,601,173 | +0.03(+0.14%) |
May 17, 2023 | 21.39 | 22.13 | 21.01 | 22.09 | 1,689,452 | +0.92(+4.35%) |
May 16, 2023 | 21.75 | 22.01 | 21.12 | 21.17 | 1,479,125 | -0.64(-2.93%) |
May 15, 2023 | 21.55 | 21.84 | 21.25 | 21.81 | 1,561,249 | +0.50(+2.35%) |
May 12, 2023 | 21.88 | 22.00 | 21.02 | 21.31 | 1,533,058 | -0.41(-1.89%) |
May 11, 2023 | 22.00 | 22.43 | 21.51 | 21.72 | 2,122,627 | -0.86(-3.81%) |
May 10, 2023 | 22.66 | 22.83 | 22.24 | 22.58 | 2,137,332 | +0.25(+1.12%) |
May 09, 2023 | 21.27 | 22.66 | 21.13 | 22.33 | 2,760,777 | +0.84(+3.91%) |
May 08, 2023 | 21.10 | 21.88 | 20.86 | 21.49 | 2,682,473 | +0.82(+3.97%) |
May 05, 2023 | 20.89 | 21.60 | 20.61 | 20.67 | 3,718,198 | +0.16(+0.78%) |
May 04, 2023 | 20.49 | 20.75 | 20.21 | 20.51 | 2,933,434 | -0.07(-0.34%) |
May 03, 2023 | 20.50 | 21.00 | 20.25 | 20.58 | 2,758,448 | +0.04(+0.19%) |
May 02, 2023 | 21.21 | 21.28 | 20.36 | 20.54 | 3,322,522 | -1.02(-4.73%) |
May 01, 2023 | 21.70 | 21.80 | 21.10 | 21.56 | 2,035,611 | -0.11(-0.51%) |
Apr 28, 2023 | 21.43 | 21.93 | 21.20 | 21.67 | 2,140,888 | +0.05(+0.23%) |
Apr 27, 2023 | 21.35 | 21.75 | 20.92 | 21.62 | 2,491,844 | +0.09(+0.42%) |
Apr 26, 2023 | 22.49 | 22.56 | 21.39 | 21.53 | 1,893,947 | -0.61(-2.76%) |
Apr 25, 2023 | 22.51 | 22.51 | 21.62 | 22.14 | 3,516,781 | -0.60(-2.64%) |
Apr 24, 2023 | 22.84 | 23.14 | 22.64 | 22.74 | 2,349,513 | +0.00(+0.00%) |
Apr 21, 2023 | 23.97 | 24.13 | 22.53 | 22.74 | 6,404,871 | -1.33(-5.53%) |
Apr 20, 2023 | 24.66 | 24.83 | 23.93 | 24.07 | 3,121,228 | -1.12(-4.45%) |
Apr 19, 2023 | 25.73 | 25.85 | 24.89 | 25.19 | 2,958,162 | -1.11(-4.22%) |
Apr 18, 2023 | 27.51 | 27.77 | 26.01 | 26.30 | 3,565,140 | -1.66(-5.94%) |
Apr 17, 2023 | 28.22 | 28.25 | 27.50 | 27.96 | 1,295,359 | -0.04(-0.14%) |
Apr 14, 2023 | 28.24 | 28.71 | 27.57 | 28.00 | 1,409,184 | -0.27(-0.96%) |
Apr 13, 2023 | 27.23 | 28.52 | 27.23 | 28.27 | 2,232,052 | +1.53(+5.72%) |
Apr 12, 2023 | 27.75 | 27.84 | 26.69 | 26.74 | 1,322,924 | -0.51(-1.87%) |
Apr 11, 2023 | 27.05 | 27.54 | 27.05 | 27.25 | 1,406,808 | +0.55(+2.06%) |
Apr 10, 2023 | 26.21 | 26.79 | 26.12 | 26.70 | 1,269,262 | +0.15(+0.56%) |
Apr 06, 2023 | 26.32 | 26.82 | 25.90 | 26.55 | 1,819,301 | +0.18(+0.68%) |
Apr 05, 2023 | 27.01 | 28.14 | 25.91 | 26.37 | 7,445,302 | -0.92(-3.37%) |
Apr 04, 2023 | 28.05 | 28.24 | 27.05 | 27.29 | 1,727,508 | -0.75(-2.67%) |
Apr 03, 2023 | 28.50 | 28.75 | 27.53 | 28.04 | 1,211,855 | -0.15(-0.53%) |
Mar 31, 2023 | 27.75 | 28.52 | 27.54 | 28.19 | 1,480,347 | +0.57(+2.06%) |
Mar 30, 2023 | 28.48 | 28.48 | 27.32 | 27.62 | 2,054,970 | -0.22(-0.79%) |
Mar 29, 2023 | 27.22 | 27.90 | 26.81 | 27.84 | 1,673,682 | +1.14(+4.27%) |
Mar 28, 2023 | 26.55 | 27.16 | 26.43 | 26.70 | 1,252,902 | +0.17(+0.64%) |
Mar 27, 2023 | 26.21 | 27.04 | 25.49 | 26.53 | 1,968,132 | +0.61(+2.35%) |
Mar 24, 2023 | 25.78 | 26.07 | 25.45 | 25.92 | 1,790,355 | -0.40(-1.52%) |
Mar 23, 2023 | 26.68 | 27.26 | 25.83 | 26.32 | 1,801,675 | -0.07(-0.27%) |
Mar 22, 2023 | 27.50 | 27.75 | 26.32 | 26.39 | 1,885,620 | -1.27(-4.59%) |
Mar 21, 2023 | 27.53 | 27.92 | 27.22 | 27.66 | 1,901,124 | +0.67(+2.48%) |
Mar 20, 2023 | 27.22 | 27.33 | 26.62 | 26.99 | 1,385,053 | +0.13(+0.48%) |
Mar 17, 2023 | 27.53 | 27.66 | 25.93 | 26.86 | 3,187,372 | -0.76(-2.75%) |
Mar 16, 2023 | 27.15 | 27.84 | 26.67 | 27.62 | 2,079,972 | -0.11(-0.40%) |
Mar 15, 2023 | 28.28 | 28.56 | 26.96 | 27.73 | 2,338,301 | -1.47(-5.03%) |
Mar 14, 2023 | 30.00 | 30.29 | 28.62 | 29.20 | 1,822,250 | -0.18(-0.61%) |
Mar 13, 2023 | 29.01 | 30.23 | 28.14 | 29.38 | 1,888,699 | +0.04(+0.14%) |
Mar 10, 2023 | 29.96 | 30.61 | 28.66 | 29.34 | 2,078,075 | -0.76(-2.52%) |
Mar 09, 2023 | 31.85 | 32.08 | 29.91 | 30.10 | 2,179,687 | -1.77(-5.55%) |
Mar 08, 2023 | 31.82 | 32.16 | 31.30 | 31.87 | 1,523,551 | +0.11(+0.35%) |
Mar 07, 2023 | 33.08 | 33.16 | 31.72 | 31.76 | 1,742,629 | -1.64(-4.91%) |
Mar 06, 2023 | 33.80 | 34.15 | 33.14 | 33.40 | 2,081,069 | -0.56(-1.65%) |
Mar 03, 2023 | 32.31 | 34.01 | 31.88 | 33.96 | 3,136,362 | +2.07(+6.49%) |
Mar 02, 2023 | 31.71 | 32.24 | 30.50 | 31.89 | 8,932,078 | -3.93(-10.97%) |