Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.91 | 20.45 | 19.88 | 20.37 | 1,569,313 | -0.05(-0.26%) |
May 30, 2023 | 20.44 | 20.50 | 19.92 | 20.42 | 1,019,905 | -0.41(-1.96%) |
May 26, 2023 | 20.58 | 20.87 | 20.39 | 20.83 | 1,236,222 | +0.32(+1.57%) |
May 25, 2023 | 21.18 | 21.19 | 19.66 | 20.51 | 3,375,115 | -1.10(-5.07%) |
May 24, 2023 | 21.50 | 21.99 | 21.13 | 21.60 | 1,359,201 | +0.32(+1.51%) |
May 23, 2023 | 22.39 | 22.46 | 21.25 | 21.28 | 2,180,109 | -0.84(-3.78%) |
May 22, 2023 | 21.72 | 22.43 | 21.72 | 22.12 | 916,362 | +0.43(+2.01%) |
May 19, 2023 | 22.10 | 22.11 | 21.42 | 21.68 | 723,353 | -0.19(-0.88%) |
May 18, 2023 | 21.27 | 21.91 | 21.06 | 21.87 | 871,380 | +0.46(+2.15%) |
May 17, 2023 | 21.28 | 21.66 | 21.01 | 21.41 | 855,223 | +0.47(+2.24%) |
May 16, 2023 | 21.51 | 21.74 | 20.87 | 20.94 | 833,186 | -0.66(-3.06%) |
May 15, 2023 | 20.95 | 21.67 | 20.75 | 21.60 | 1,003,337 | +0.87(+4.20%) |
May 12, 2023 | 21.20 | 21.41 | 20.03 | 20.73 | 1,659,199 | -0.41(-1.93%) |
May 11, 2023 | 21.31 | 21.66 | 20.79 | 21.14 | 1,972,635 | -0.71(-3.24%) |
May 10, 2023 | 21.65 | 22.19 | 21.22 | 21.85 | 1,721,788 | +0.28(+1.30%) |
May 09, 2023 | 20.79 | 22.01 | 20.71 | 21.57 | 1,173,080 | +0.49(+2.35%) |
May 08, 2023 | 21.09 | 22.05 | 21.00 | 21.07 | 1,448,446 | +0.66(+3.26%) |
May 05, 2023 | 20.31 | 20.66 | 20.02 | 20.41 | 1,435,646 | +0.59(+2.97%) |
May 04, 2023 | 21.02 | 21.22 | 19.79 | 19.82 | 2,038,912 | -1.36(-6.44%) |
May 03, 2023 | 22.04 | 22.38 | 20.49 | 21.18 | 3,432,095 | -1.15(-5.15%) |
May 02, 2023 | 22.92 | 23.02 | 20.99 | 22.34 | 3,364,538 | -0.44(-1.95%) |
May 01, 2023 | 22.34 | 23.09 | 22.18 | 22.78 | 1,425,403 | +0.32(+1.44%) |
Apr 28, 2023 | 22.27 | 22.76 | 22.16 | 22.45 | 950,363 | +0.14(+0.61%) |
Apr 27, 2023 | 22.46 | 22.69 | 21.88 | 22.32 | 887,006 | -0.05(-0.23%) |
Apr 26, 2023 | 22.44 | 22.86 | 22.21 | 22.37 | 903,993 | -0.12(-0.53%) |
Apr 25, 2023 | 23.26 | 23.51 | 22.43 | 22.49 | 1,084,014 | -1.02(-4.35%) |
Apr 24, 2023 | 23.03 | 23.77 | 22.89 | 23.51 | 1,005,252 | +0.42(+1.81%) |
Apr 21, 2023 | 23.84 | 23.98 | 23.03 | 23.09 | 1,240,200 | -0.68(-2.87%) |
Apr 20, 2023 | 23.67 | 24.07 | 23.46 | 23.78 | 1,118,111 | -0.25(-1.03%) |
Apr 19, 2023 | 23.80 | 24.04 | 23.32 | 24.02 | 1,044,815 | -0.07(-0.28%) |
Apr 18, 2023 | 24.20 | 24.21 | 23.59 | 24.09 | 855,817 | -0.22(-0.91%) |
Apr 17, 2023 | 24.96 | 25.01 | 24.18 | 24.31 | 867,131 | -0.65(-2.60%) |
Apr 14, 2023 | 25.66 | 25.88 | 24.74 | 24.96 | 1,273,162 | -0.61(-2.40%) |
Apr 13, 2023 | 26.19 | 26.19 | 25.26 | 25.57 | 1,354,283 | -0.97(-3.66%) |
Apr 12, 2023 | 27.62 | 27.62 | 26.48 | 26.55 | 770,619 | -0.90(-3.26%) |
Apr 11, 2023 | 26.91 | 27.48 | 26.76 | 27.44 | 842,095 | +0.66(+2.48%) |
Apr 10, 2023 | 26.23 | 27.20 | 26.23 | 26.78 | 662,642 | +0.58(+2.21%) |
Apr 06, 2023 | 26.63 | 26.99 | 26.20 | 26.20 | 1,004,108 | -0.57(-2.13%) |
Apr 05, 2023 | 25.50 | 26.80 | 25.25 | 26.77 | 1,373,054 | +1.10(+4.28%) |
Apr 04, 2023 | 28.27 | 28.27 | 25.31 | 25.67 | 1,831,287 | -2.75(-9.69%) |
Apr 03, 2023 | 28.83 | 28.90 | 27.75 | 28.42 | 1,237,437 | +0.48(+1.71%) |
Mar 31, 2023 | 27.91 | 28.08 | 27.45 | 27.94 | 962,661 | +0.13(+0.46%) |
Mar 30, 2023 | 28.61 | 28.61 | 27.71 | 27.82 | 608,964 | -0.36(-1.27%) |
Mar 29, 2023 | 27.83 | 28.38 | 27.45 | 28.17 | 1,442,519 | +0.62(+2.26%) |
Mar 28, 2023 | 26.56 | 27.67 | 26.56 | 27.55 | 1,416,773 | +0.90(+3.39%) |
Mar 27, 2023 | 25.75 | 26.79 | 25.42 | 26.65 | 1,165,894 | +1.46(+5.79%) |
Mar 24, 2023 | 24.79 | 25.41 | 24.30 | 25.19 | 1,282,069 | -0.42(-1.63%) |
Mar 23, 2023 | 26.55 | 27.05 | 25.39 | 25.61 | 1,231,458 | -0.83(-3.13%) |
Mar 22, 2023 | 26.27 | 27.41 | 26.22 | 26.44 | 1,019,895 | +0.06(+0.23%) |
Mar 21, 2023 | 26.47 | 26.86 | 26.06 | 26.38 | 1,731,458 | +0.35(+1.34%) |
Mar 20, 2023 | 25.53 | 26.32 | 25.52 | 26.03 | 8,210,030 | +0.64(+2.52%) |
Mar 17, 2023 | 25.09 | 25.61 | 24.72 | 25.39 | 2,972,185 | +0.09(+0.34%) |
Mar 16, 2023 | 25.41 | 26.04 | 24.65 | 25.30 | 2,980,079 | +1.17(+4.84%) |
Mar 15, 2023 | 23.97 | 24.18 | 23.07 | 24.13 | 1,869,361 | -0.90(-3.58%) |
Mar 14, 2023 | 24.94 | 26.01 | 24.67 | 25.03 | 795,440 | +0.48(+1.94%) |
Mar 13, 2023 | 25.31 | 25.71 | 24.45 | 24.55 | 983,208 | -1.58(-6.04%) |
Mar 10, 2023 | 26.60 | 27.31 | 26.08 | 26.13 | 700,098 | -0.41(-1.54%) |
Mar 09, 2023 | 27.42 | 28.17 | 26.50 | 26.54 | 792,765 | -0.80(-2.93%) |
Mar 08, 2023 | 27.76 | 28.46 | 26.84 | 27.34 | 865,514 | -0.45(-1.63%) |
Mar 07, 2023 | 28.48 | 28.75 | 27.61 | 27.79 | 723,373 | -0.78(-2.72%) |
Mar 06, 2023 | 28.20 | 28.68 | 28.00 | 28.57 | 748,585 | +0.07(+0.24%) |
Mar 03, 2023 | 27.45 | 28.68 | 27.19 | 28.50 | 956,464 | +0.73(+2.64%) |
Mar 02, 2023 | 27.90 | 28.26 | 27.49 | 27.77 | 1,044,584 | -0.32(-1.14%) |