Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.40 | 21.68 | 21.19 | 21.61 | 18,503,352 | +0.31(+1.46%) |
May 30, 2023 | 21.25 | 21.37 | 21.12 | 21.30 | 9,114,612 | -0.08(-0.37%) |
May 26, 2023 | 21.26 | 21.43 | 21.14 | 21.38 | 13,685,078 | +0.52(+2.49%) |
May 25, 2023 | 21.18 | 21.19 | 20.84 | 20.86 | 14,844,464 | -0.30(-1.42%) |
May 24, 2023 | 21.41 | 21.44 | 21.14 | 21.16 | 19,496,756 | -0.35(-1.63%) |
May 23, 2023 | 21.56 | 21.71 | 21.47 | 21.51 | 15,233,758 | -0.16(-0.74%) |
May 22, 2023 | 21.86 | 21.95 | 21.67 | 21.67 | 12,664,204 | -0.19(-0.87%) |
May 19, 2023 | 21.70 | 22.06 | 21.58 | 21.86 | 20,547,938 | +0.30(+1.39%) |
May 18, 2023 | 21.61 | 21.63 | 21.42 | 21.56 | 17,262,716 | -0.26(-1.19%) |
May 17, 2023 | 21.92 | 21.92 | 21.61 | 21.82 | 14,586,078 | +0.01(+0.05%) |
May 16, 2023 | 22.00 | 22.11 | 21.70 | 21.81 | 17,270,416 | -0.29(-1.31%) |
May 15, 2023 | 22.14 | 22.24 | 22.02 | 22.10 | 11,297,632 | +0.08(+0.36%) |
May 12, 2023 | 22.06 | 22.19 | 21.91 | 22.02 | 18,630,034 | -0.18(-0.81%) |
May 11, 2023 | 22.63 | 22.72 | 22.17 | 22.20 | 29,617,028 | -1.11(-4.76%) |
May 10, 2023 | 23.60 | 23.66 | 23.16 | 23.31 | 18,261,080 | -0.17(-0.72%) |
May 09, 2023 | 23.40 | 23.58 | 23.37 | 23.48 | 11,458,663 | -0.01(-0.04%) |
May 08, 2023 | 23.50 | 23.60 | 23.43 | 23.49 | 11,411,905 | -0.08(-0.34%) |
May 05, 2023 | 23.38 | 23.59 | 23.12 | 23.57 | 26,200,200 | -0.37(-1.55%) |
May 04, 2023 | 23.42 | 23.94 | 23.42 | 23.94 | 30,997,642 | +0.51(+2.18%) |
May 03, 2023 | 23.29 | 23.53 | 23.16 | 23.43 | 20,499,940 | +0.08(+0.34%) |
May 02, 2023 | 22.67 | 23.41 | 22.64 | 23.35 | 27,232,676 | +0.46(+2.01%) |
May 01, 2023 | 23.69 | 23.71 | 22.86 | 22.89 | 30,354,056 | -0.11(-0.48%) |
Apr 28, 2023 | 22.88 | 23.03 | 22.75 | 23.00 | 14,213,303 | +0.11(+0.48%) |
Apr 27, 2023 | 22.59 | 22.93 | 22.52 | 22.89 | 16,038,525 | +0.06(+0.26%) |
Apr 26, 2023 | 23.12 | 23.12 | 22.71 | 22.83 | 20,905,904 | -0.16(-0.70%) |
Apr 25, 2023 | 22.93 | 23.03 | 22.63 | 22.99 | 22,663,630 | -0.09(-0.39%) |
Apr 24, 2023 | 22.93 | 23.18 | 22.84 | 23.08 | 13,562,054 | +0.10(+0.44%) |
Apr 21, 2023 | 23.18 | 23.32 | 22.88 | 22.98 | 17,623,908 | -0.19(-0.82%) |
Apr 20, 2023 | 23.23 | 23.42 | 23.05 | 23.17 | 15,322,994 | -0.06(-0.26%) |
Apr 19, 2023 | 23.08 | 23.32 | 23.06 | 23.23 | 18,549,262 | +0.08(+0.35%) |
Apr 18, 2023 | 22.93 | 23.27 | 22.90 | 23.15 | 14,350,780 | +0.13(+0.56%) |
Apr 17, 2023 | 23.29 | 23.33 | 22.79 | 23.02 | 24,468,174 | -0.29(-1.24%) |
Apr 14, 2023 | 23.84 | 23.89 | 23.10 | 23.31 | 34,949,624 | -0.43(-1.81%) |
Apr 13, 2023 | 23.69 | 23.86 | 23.56 | 23.74 | 30,290,174 | +0.31(+1.32%) |
Apr 12, 2023 | 23.37 | 23.47 | 23.05 | 23.43 | 21,583,544 | +0.39(+1.69%) |
Apr 11, 2023 | 22.90 | 23.10 | 22.85 | 23.04 | 14,515,326 | +0.16(+0.70%) |
Apr 10, 2023 | 22.82 | 22.89 | 22.72 | 22.88 | 12,722,105 | -0.01(-0.04%) |
Apr 06, 2023 | 22.79 | 22.98 | 22.58 | 22.89 | 13,297,388 | -0.05(-0.22%) |
Apr 05, 2023 | 22.82 | 22.98 | 22.64 | 22.94 | 20,661,104 | -0.03(-0.13%) |
Apr 04, 2023 | 22.13 | 23.00 | 22.09 | 22.97 | 35,711,116 | +0.91(+4.13%) |
Apr 03, 2023 | 21.96 | 22.24 | 21.92 | 22.06 | 18,132,036 | -0.06(-0.27%) |
Mar 31, 2023 | 22.03 | 22.20 | 21.99 | 22.12 | 18,212,366 | +0.18(+0.82%) |
Mar 30, 2023 | 21.68 | 21.96 | 21.56 | 21.94 | 14,687,977 | +0.50(+2.33%) |
Mar 29, 2023 | 21.32 | 21.53 | 21.30 | 21.44 | 11,795,732 | +0.01(+0.05%) |
Mar 28, 2023 | 21.14 | 21.49 | 21.12 | 21.43 | 11,218,106 | +0.21(+0.99%) |
Mar 27, 2023 | 21.08 | 21.23 | 21.00 | 21.22 | 11,701,140 | +0.00(+0.00%) |
Mar 24, 2023 | 21.52 | 21.58 | 21.20 | 21.22 | 15,759,638 | -0.06(-0.28%) |
Mar 23, 2023 | 21.11 | 21.35 | 21.02 | 21.28 | 19,281,472 | +0.18(+0.85%) |
Mar 22, 2023 | 20.52 | 21.20 | 20.50 | 21.10 | 25,318,188 | +0.56(+2.73%) |
Mar 21, 2023 | 20.69 | 20.70 | 20.36 | 20.54 | 15,182,578 | -0.15(-0.72%) |
Mar 20, 2023 | 20.58 | 20.75 | 20.45 | 20.69 | 14,283,812 | +0.06(+0.29%) |
Mar 17, 2023 | 20.18 | 20.77 | 20.15 | 20.63 | 29,318,252 | +0.71(+3.56%) |
Mar 16, 2023 | 20.15 | 20.18 | 19.72 | 19.92 | 27,759,754 | -0.08(-0.40%) |
Mar 15, 2023 | 20.39 | 20.44 | 19.87 | 20.00 | 50,876,704 | +0.11(+0.55%) |
Mar 14, 2023 | 20.05 | 20.21 | 19.87 | 19.89 | 29,452,554 | -0.11(-0.55%) |
Mar 13, 2023 | 19.71 | 20.16 | 19.68 | 20.00 | 37,122,188 | +1.14(+6.04%) |
Mar 10, 2023 | 18.89 | 19.11 | 18.75 | 18.86 | 21,470,148 | +0.42(+2.28%) |
Mar 09, 2023 | 18.49 | 18.66 | 18.38 | 18.44 | 12,006,021 | +0.04(+0.22%) |
Mar 08, 2023 | 18.43 | 18.59 | 18.39 | 18.40 | 13,879,218 | -0.05(-0.27%) |
Mar 07, 2023 | 18.98 | 18.99 | 18.41 | 18.45 | 26,233,840 | -0.87(-4.50%) |
Mar 06, 2023 | 19.46 | 19.50 | 19.28 | 19.32 | 7,901,983 | -0.23(-1.18%) |
Mar 03, 2023 | 19.30 | 19.56 | 19.15 | 19.55 | 12,419,211 | +0.31(+1.61%) |
Mar 02, 2023 | 19.05 | 19.25 | 19.02 | 19.24 | 8,914,268 | -0.05(-0.26%) |