Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.93 | 21.02 | 20.57 | 20.80 | 9,783,524 | -0.36(-1.69%) |
May 30, 2023 | 21.47 | 21.57 | 20.91 | 21.15 | 6,640,196 | -0.43(-1.98%) |
May 26, 2023 | 21.66 | 21.89 | 21.38 | 21.58 | 6,947,490 | +0.23(+1.07%) |
May 25, 2023 | 21.00 | 21.48 | 20.92 | 21.35 | 6,292,020 | +0.26(+1.23%) |
May 24, 2023 | 21.29 | 21.31 | 20.88 | 21.09 | 7,529,936 | -0.39(-1.80%) |
May 23, 2023 | 21.38 | 21.70 | 21.02 | 21.48 | 5,723,412 | -0.09(-0.41%) |
May 22, 2023 | 21.73 | 21.76 | 21.43 | 21.57 | 4,264,925 | -0.12(-0.55%) |
May 19, 2023 | 22.30 | 22.31 | 21.58 | 21.69 | 5,430,676 | -0.35(-1.58%) |
May 18, 2023 | 21.61 | 22.11 | 21.32 | 22.04 | 5,679,841 | +0.27(+1.23%) |
May 17, 2023 | 21.25 | 21.84 | 21.07 | 21.77 | 8,134,607 | +0.91(+4.39%) |
May 16, 2023 | 21.16 | 21.37 | 20.79 | 20.86 | 5,461,555 | -0.46(-2.15%) |
May 15, 2023 | 21.16 | 21.44 | 21.02 | 21.31 | 5,055,831 | +0.31(+1.47%) |
May 12, 2023 | 21.31 | 21.31 | 20.90 | 21.01 | 4,974,344 | -0.08(-0.38%) |
May 11, 2023 | 20.66 | 21.21 | 20.50 | 21.09 | 6,949,871 | -0.15(-0.70%) |
May 10, 2023 | 21.86 | 21.86 | 20.81 | 21.23 | 8,659,696 | -0.23(-1.07%) |
May 09, 2023 | 21.30 | 21.77 | 21.14 | 21.46 | 6,365,795 | +0.00(+0.00%) |
May 08, 2023 | 22.13 | 22.31 | 21.38 | 21.46 | 6,266,296 | -0.09(-0.42%) |
May 05, 2023 | 21.19 | 21.72 | 21.17 | 21.55 | 8,129,845 | +0.77(+3.68%) |
May 04, 2023 | 21.37 | 21.60 | 20.73 | 20.79 | 9,513,034 | -0.78(-3.63%) |
May 03, 2023 | 22.35 | 22.88 | 21.53 | 21.57 | 11,458,597 | -0.81(-3.63%) |
May 02, 2023 | 22.36 | 22.57 | 21.54 | 22.38 | 10,857,863 | -0.32(-1.40%) |
May 01, 2023 | 22.80 | 22.95 | 22.51 | 22.70 | 8,528,386 | +0.01(+0.04%) |
Apr 28, 2023 | 23.29 | 23.40 | 22.44 | 22.69 | 11,826,463 | -0.84(-3.58%) |
Apr 27, 2023 | 23.40 | 23.64 | 23.12 | 23.53 | 7,193,037 | +0.25(+1.06%) |
Apr 26, 2023 | 24.08 | 24.33 | 23.15 | 23.29 | 5,845,740 | -0.69(-2.89%) |
Apr 25, 2023 | 24.47 | 24.55 | 23.82 | 23.98 | 6,566,181 | -1.04(-4.16%) |
Apr 24, 2023 | 24.63 | 25.12 | 24.61 | 25.02 | 4,712,529 | +0.22(+0.88%) |
Apr 21, 2023 | 25.22 | 25.22 | 24.48 | 24.80 | 6,317,720 | -0.75(-2.95%) |
Apr 20, 2023 | 25.29 | 26.49 | 25.17 | 25.56 | 6,791,807 | -0.19(-0.73%) |
Apr 19, 2023 | 26.16 | 26.16 | 25.51 | 25.75 | 5,196,044 | -0.69(-2.63%) |
Apr 18, 2023 | 26.10 | 26.54 | 26.06 | 26.44 | 4,272,645 | +0.40(+1.52%) |
Apr 17, 2023 | 25.71 | 26.16 | 25.58 | 26.04 | 5,468,056 | +0.48(+1.86%) |
Apr 14, 2023 | 26.05 | 26.34 | 25.20 | 25.57 | 6,275,630 | -0.50(-1.90%) |
Apr 13, 2023 | 25.70 | 26.18 | 25.55 | 26.06 | 6,137,029 | +0.48(+1.86%) |
Apr 12, 2023 | 26.05 | 26.20 | 25.44 | 25.59 | 5,365,207 | -0.22(-0.85%) |
Apr 11, 2023 | 25.78 | 26.04 | 25.52 | 25.80 | 5,808,207 | +0.59(+2.36%) |
Apr 10, 2023 | 24.72 | 25.69 | 24.71 | 25.21 | 5,691,494 | +0.61(+2.50%) |
Apr 06, 2023 | 24.25 | 24.71 | 23.98 | 24.59 | 4,408,159 | +0.27(+1.10%) |
Apr 05, 2023 | 24.16 | 24.65 | 23.99 | 24.33 | 7,813,128 | -0.29(-1.17%) |
Apr 04, 2023 | 26.08 | 26.14 | 24.09 | 24.61 | 9,405,155 | -1.50(-5.73%) |
Apr 03, 2023 | 26.13 | 26.32 | 25.68 | 26.11 | 5,159,092 | +0.23(+0.88%) |
Mar 31, 2023 | 26.17 | 26.24 | 25.74 | 25.88 | 5,050,228 | -0.02(-0.08%) |
Mar 30, 2023 | 26.26 | 26.32 | 25.68 | 25.90 | 4,913,344 | +0.01(+0.04%) |
Mar 29, 2023 | 25.97 | 26.09 | 25.65 | 25.89 | 5,295,877 | +0.35(+1.36%) |
Mar 28, 2023 | 25.38 | 25.75 | 25.28 | 25.55 | 4,192,878 | +0.26(+1.02%) |
Mar 27, 2023 | 25.36 | 25.58 | 24.64 | 25.29 | 7,293,742 | +0.50(+2.00%) |
Mar 24, 2023 | 24.31 | 24.89 | 23.75 | 24.79 | 8,254,666 | +0.00(+0.00%) |
Mar 23, 2023 | 25.19 | 25.72 | 24.38 | 24.79 | 7,250,346 | -0.20(-0.79%) |
Mar 22, 2023 | 25.66 | 25.87 | 24.90 | 24.99 | 7,509,309 | -0.65(-2.55%) |
Mar 21, 2023 | 25.29 | 25.99 | 25.21 | 25.65 | 8,215,772 | +0.94(+3.81%) |
Mar 20, 2023 | 24.74 | 25.24 | 24.56 | 24.70 | 8,786,038 | +0.93(+3.92%) |
Mar 17, 2023 | 24.95 | 25.19 | 23.64 | 23.77 | 23,532,214 | -0.55(-2.24%) |
Mar 16, 2023 | 23.87 | 24.59 | 23.61 | 24.32 | 8,761,707 | +0.08(+0.33%) |
Mar 15, 2023 | 25.78 | 25.80 | 23.57 | 24.24 | 14,921,010 | -2.59(-9.65%) |
Mar 14, 2023 | 27.46 | 27.62 | 26.37 | 26.83 | 8,041,641 | +0.25(+0.93%) |
Mar 13, 2023 | 26.44 | 27.15 | 25.87 | 26.58 | 8,793,570 | -0.41(-1.51%) |
Mar 10, 2023 | 28.62 | 28.86 | 26.71 | 26.99 | 8,322,146 | -1.59(-5.55%) |
Mar 09, 2023 | 29.34 | 29.89 | 28.41 | 28.57 | 5,477,855 | -0.78(-2.67%) |
Mar 08, 2023 | 28.80 | 29.38 | 28.40 | 29.36 | 5,725,505 | +0.62(+2.17%) |
Mar 07, 2023 | 29.53 | 29.54 | 28.70 | 28.73 | 5,164,681 | -1.01(-3.40%) |
Mar 06, 2023 | 30.61 | 30.79 | 29.61 | 29.74 | 7,135,323 | -1.37(-4.40%) |
Mar 03, 2023 | 30.95 | 31.29 | 30.62 | 31.11 | 8,692,153 | +0.35(+1.13%) |
Mar 02, 2023 | 30.05 | 30.89 | 29.89 | 30.76 | 6,013,761 | +0.38(+1.24%) |