Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.33 | 20.50 | 19.82 | 19.94 | 19,735,248 | -0.64(-3.11%) |
May 30, 2023 | 20.71 | 21.09 | 20.58 | 20.58 | 3,696,482 | -0.07(-0.34%) |
May 26, 2023 | 20.57 | 20.89 | 20.43 | 20.65 | 3,731,308 | +0.27(+1.32%) |
May 25, 2023 | 20.37 | 20.56 | 20.24 | 20.38 | 4,414,435 | -0.03(-0.15%) |
May 24, 2023 | 20.64 | 20.67 | 20.16 | 20.41 | 4,808,029 | -0.47(-2.25%) |
May 23, 2023 | 20.92 | 21.09 | 20.80 | 20.88 | 4,218,866 | +0.05(+0.24%) |
May 22, 2023 | 20.98 | 21.04 | 20.70 | 20.83 | 5,686,882 | -0.12(-0.57%) |
May 19, 2023 | 20.94 | 21.09 | 20.72 | 20.95 | 5,328,293 | +0.10(+0.48%) |
May 18, 2023 | 20.30 | 20.91 | 20.27 | 20.85 | 4,073,002 | +0.57(+2.81%) |
May 17, 2023 | 20.06 | 20.34 | 19.75 | 20.28 | 5,075,163 | +0.30(+1.50%) |
May 16, 2023 | 20.10 | 20.20 | 19.82 | 19.98 | 5,194,392 | -0.39(-1.91%) |
May 15, 2023 | 20.16 | 20.38 | 20.02 | 20.37 | 3,708,269 | +0.13(+0.64%) |
May 12, 2023 | 20.42 | 20.54 | 20.12 | 20.24 | 5,014,340 | -0.15(-0.74%) |
May 11, 2023 | 20.35 | 20.47 | 19.99 | 20.39 | 4,569,679 | -0.19(-0.92%) |
May 10, 2023 | 20.63 | 20.82 | 20.38 | 20.58 | 6,688,038 | +0.21(+1.03%) |
May 09, 2023 | 19.87 | 20.54 | 19.83 | 20.37 | 6,692,648 | +0.28(+1.39%) |
May 08, 2023 | 20.11 | 20.21 | 19.73 | 20.09 | 4,254,961 | +0.04(+0.20%) |
May 05, 2023 | 20.47 | 20.50 | 19.80 | 20.05 | 3,515,684 | -0.18(-0.89%) |
May 04, 2023 | 20.27 | 20.48 | 20.11 | 20.23 | 5,164,595 | +0.03(+0.15%) |
May 03, 2023 | 20.18 | 20.64 | 19.92 | 20.20 | 5,460,024 | +0.47(+2.38%) |
May 02, 2023 | 20.14 | 20.17 | 19.53 | 19.73 | 6,389,436 | -0.50(-2.47%) |
May 01, 2023 | 19.27 | 20.35 | 19.27 | 20.23 | 10,378,450 | +0.75(+3.85%) |
Apr 28, 2023 | 18.86 | 20.15 | 18.71 | 19.48 | 13,172,479 | +0.74(+3.95%) |
Apr 27, 2023 | 18.65 | 18.76 | 18.25 | 18.74 | 8,937,726 | +0.02(+0.11%) |
Apr 26, 2023 | 18.68 | 19.02 | 18.61 | 18.72 | 8,656,763 | -0.15(-0.79%) |
Apr 25, 2023 | 19.83 | 19.87 | 18.87 | 18.87 | 6,078,639 | -1.28(-6.35%) |
Apr 24, 2023 | 20.14 | 20.28 | 19.95 | 20.15 | 4,593,924 | +0.00(+0.00%) |
Apr 21, 2023 | 20.01 | 20.20 | 19.75 | 20.15 | 5,513,755 | +0.28(+1.41%) |
Apr 20, 2023 | 20.32 | 20.32 | 19.73 | 19.87 | 7,053,762 | -0.80(-3.87%) |
Apr 19, 2023 | 20.30 | 20.89 | 20.20 | 20.67 | 10,285,828 | +0.23(+1.13%) |
Apr 18, 2023 | 21.23 | 21.26 | 20.37 | 20.44 | 15,385,773 | -0.75(-3.54%) |
Apr 17, 2023 | 20.80 | 21.27 | 20.64 | 21.19 | 4,585,108 | +0.50(+2.42%) |
Apr 14, 2023 | 21.26 | 21.40 | 20.53 | 20.69 | 7,199,572 | -0.80(-3.72%) |
Apr 13, 2023 | 20.73 | 21.61 | 20.71 | 21.49 | 9,766,561 | +0.20(+0.94%) |
Apr 12, 2023 | 21.81 | 21.97 | 21.24 | 21.29 | 3,641,247 | -0.25(-1.16%) |
Apr 11, 2023 | 21.18 | 21.75 | 21.07 | 21.54 | 4,070,164 | +0.48(+2.28%) |
Apr 10, 2023 | 20.60 | 21.07 | 20.55 | 21.06 | 3,502,824 | +0.36(+1.74%) |
Apr 06, 2023 | 20.87 | 20.91 | 20.60 | 20.70 | 2,833,903 | -0.12(-0.58%) |
Apr 05, 2023 | 20.72 | 20.98 | 20.62 | 20.82 | 4,582,563 | +0.05(+0.24%) |
Apr 04, 2023 | 20.85 | 20.97 | 20.62 | 20.77 | 4,795,869 | +0.01(+0.05%) |
Apr 03, 2023 | 21.00 | 21.07 | 20.52 | 20.76 | 6,690,122 | -0.38(-1.80%) |
Mar 31, 2023 | 21.25 | 21.54 | 21.01 | 21.14 | 10,060,662 | -0.12(-0.56%) |
Mar 30, 2023 | 21.37 | 21.52 | 21.16 | 21.26 | 3,448,019 | +0.25(+1.19%) |
Mar 29, 2023 | 21.27 | 21.33 | 20.86 | 21.01 | 3,427,100 | +0.02(+0.10%) |
Mar 28, 2023 | 20.91 | 21.20 | 20.83 | 20.99 | 3,687,244 | -0.11(-0.52%) |
Mar 27, 2023 | 21.12 | 21.38 | 20.98 | 21.10 | 7,089,728 | +0.21(+1.01%) |
Mar 24, 2023 | 20.79 | 21.07 | 20.48 | 20.89 | 5,351,948 | -0.13(-0.62%) |
Mar 23, 2023 | 21.23 | 21.41 | 20.87 | 21.02 | 4,742,070 | -0.08(-0.38%) |
Mar 22, 2023 | 21.55 | 21.78 | 21.06 | 21.10 | 4,019,246 | -0.50(-2.31%) |
Mar 21, 2023 | 21.18 | 21.82 | 21.18 | 21.60 | 6,807,211 | +0.61(+2.91%) |
Mar 20, 2023 | 20.75 | 21.08 | 20.68 | 20.99 | 3,546,717 | +0.24(+1.16%) |
Mar 17, 2023 | 21.10 | 21.19 | 20.69 | 20.75 | 5,265,798 | -0.39(-1.84%) |
Mar 16, 2023 | 20.47 | 21.21 | 20.14 | 21.14 | 7,984,796 | +0.62(+3.02%) |
Mar 15, 2023 | 20.74 | 20.74 | 20.16 | 20.52 | 10,495,132 | -0.53(-2.52%) |
Mar 14, 2023 | 21.78 | 21.94 | 20.90 | 21.05 | 7,682,735 | -0.40(-1.86%) |
Mar 13, 2023 | 21.09 | 21.76 | 20.44 | 21.45 | 11,417,601 | +0.19(+0.89%) |
Mar 10, 2023 | 22.52 | 22.53 | 21.18 | 21.26 | 10,265,896 | -1.20(-5.34%) |
Mar 09, 2023 | 22.62 | 22.93 | 22.34 | 22.46 | 8,990,248 | -0.21(-0.93%) |
Mar 08, 2023 | 23.65 | 23.66 | 22.44 | 22.67 | 13,470,965 | -1.12(-4.71%) |
Mar 07, 2023 | 24.49 | 24.69 | 23.70 | 23.79 | 6,382,846 | -0.75(-3.06%) |
Mar 06, 2023 | 25.10 | 25.23 | 24.43 | 24.54 | 4,690,633 | -0.56(-2.23%) |
Mar 03, 2023 | 24.99 | 25.25 | 24.88 | 25.10 | 5,163,160 | +0.33(+1.33%) |
Mar 02, 2023 | 24.33 | 24.92 | 24.23 | 24.77 | 5,160,634 | +0.21(+0.86%) |