Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.50 | 22.91 | 21.83 | 22.17 | 3,340,527 | -0.57(-2.51%) |
May 30, 2023 | 23.59 | 23.86 | 22.01 | 22.74 | 4,067,709 | -0.29(-1.26%) |
May 26, 2023 | 23.33 | 23.33 | 22.54 | 23.03 | 3,768,629 | -0.05(-0.22%) |
May 25, 2023 | 23.64 | 23.65 | 22.92 | 23.08 | 3,417,883 | -0.59(-2.49%) |
May 24, 2023 | 23.76 | 24.00 | 22.84 | 23.67 | 5,060,810 | -0.44(-1.82%) |
May 23, 2023 | 24.18 | 24.99 | 23.08 | 24.11 | 4,157,799 | -0.26(-1.07%) |
May 22, 2023 | 23.36 | 24.68 | 23.35 | 24.37 | 4,295,356 | +1.24(+5.36%) |
May 19, 2023 | 23.48 | 24.32 | 22.93 | 23.13 | 4,177,805 | +0.17(+0.74%) |
May 18, 2023 | 23.08 | 23.43 | 22.16 | 22.96 | 3,726,721 | +0.28(+1.23%) |
May 17, 2023 | 22.65 | 23.39 | 22.16 | 22.68 | 2,423,327 | +0.26(+1.16%) |
May 16, 2023 | 23.50 | 23.74 | 22.35 | 22.42 | 4,245,508 | -1.03(-4.39%) |
May 15, 2023 | 22.18 | 23.78 | 22.11 | 23.45 | 8,656,962 | +1.48(+6.74%) |
May 12, 2023 | 20.21 | 22.78 | 20.13 | 21.97 | 14,819,975 | +3.03(+16.00%) |
May 11, 2023 | 18.67 | 19.68 | 18.23 | 18.94 | 4,325,779 | +0.29(+1.55%) |
May 10, 2023 | 18.13 | 19.61 | 17.72 | 18.65 | 8,353,675 | -0.57(-2.97%) |
May 09, 2023 | 18.75 | 20.05 | 18.75 | 19.22 | 7,260,828 | +0.56(+3.00%) |
May 08, 2023 | 18.30 | 19.14 | 18.11 | 18.66 | 2,786,976 | +0.29(+1.58%) |
May 05, 2023 | 18.36 | 18.45 | 17.89 | 18.37 | 2,614,907 | +0.68(+3.84%) |
May 04, 2023 | 18.30 | 18.41 | 17.50 | 17.69 | 3,713,057 | -0.60(-3.28%) |
May 03, 2023 | 18.38 | 18.93 | 18.00 | 18.29 | 3,055,761 | -0.09(-0.49%) |
May 02, 2023 | 19.59 | 19.61 | 18.14 | 18.38 | 5,829,928 | -1.39(-7.03%) |
May 01, 2023 | 20.39 | 20.43 | 19.53 | 19.77 | 1,713,356 | -0.68(-3.33%) |
Apr 28, 2023 | 20.06 | 20.48 | 19.55 | 20.45 | 2,093,655 | -0.04(-0.20%) |
Apr 27, 2023 | 20.68 | 21.24 | 20.36 | 20.49 | 2,105,962 | +0.19(+0.94%) |
Apr 26, 2023 | 20.50 | 20.80 | 19.61 | 20.30 | 3,865,879 | -0.73(-3.47%) |
Apr 25, 2023 | 21.59 | 21.77 | 20.94 | 21.03 | 2,590,670 | -0.87(-3.97%) |
Apr 24, 2023 | 20.95 | 21.92 | 20.30 | 21.90 | 2,932,802 | +0.79(+3.74%) |
Apr 21, 2023 | 20.88 | 21.27 | 20.57 | 21.11 | 3,315,406 | +0.14(+0.67%) |
Apr 20, 2023 | 20.35 | 21.09 | 20.17 | 20.97 | 2,157,858 | -0.06(-0.29%) |
Apr 19, 2023 | 21.10 | 21.35 | 20.88 | 21.03 | 2,225,674 | -0.43(-2.00%) |
Apr 18, 2023 | 21.98 | 22.32 | 21.25 | 21.46 | 2,602,937 | -0.47(-2.14%) |
Apr 17, 2023 | 21.69 | 22.47 | 21.62 | 21.93 | 3,293,586 | +0.54(+2.52%) |
Apr 14, 2023 | 22.10 | 22.10 | 20.98 | 21.39 | 2,237,288 | -0.40(-1.84%) |
Apr 13, 2023 | 21.92 | 22.49 | 21.57 | 21.79 | 3,329,945 | +0.24(+1.11%) |
Apr 12, 2023 | 21.89 | 22.38 | 21.12 | 21.55 | 3,393,112 | +0.01(+0.05%) |
Apr 11, 2023 | 20.77 | 21.66 | 20.48 | 21.54 | 4,181,968 | +1.33(+6.58%) |
Apr 10, 2023 | 19.51 | 20.27 | 19.40 | 20.21 | 2,114,367 | +0.58(+2.95%) |
Apr 06, 2023 | 19.86 | 20.05 | 19.37 | 19.63 | 2,540,574 | -0.27(-1.36%) |
Apr 05, 2023 | 20.19 | 20.49 | 19.39 | 19.90 | 3,726,566 | -0.52(-2.55%) |
Apr 04, 2023 | 21.04 | 21.09 | 20.06 | 20.42 | 4,359,562 | -0.61(-2.90%) |
Apr 03, 2023 | 21.90 | 22.21 | 20.68 | 21.03 | 4,227,019 | -0.85(-3.88%) |
Mar 31, 2023 | 20.18 | 21.99 | 20.18 | 21.88 | 5,924,212 | +1.70(+8.42%) |
Mar 30, 2023 | 20.16 | 21.34 | 20.02 | 20.18 | 8,720,963 | +0.55(+2.80%) |
Mar 29, 2023 | 19.90 | 19.93 | 19.07 | 19.63 | 3,614,445 | +0.01(+0.05%) |
Mar 28, 2023 | 19.86 | 19.95 | 19.36 | 19.62 | 5,047,017 | +0.53(+2.78%) |
Mar 27, 2023 | 18.83 | 19.23 | 18.23 | 19.09 | 3,778,366 | +0.62(+3.36%) |
Mar 24, 2023 | 19.45 | 19.70 | 18.32 | 18.47 | 6,153,159 | -1.34(-6.76%) |
Mar 23, 2023 | 19.96 | 21.54 | 19.25 | 19.81 | 7,271,455 | +0.19(+0.97%) |
Mar 22, 2023 | 19.05 | 20.45 | 18.52 | 19.62 | 7,970,749 | +0.90(+4.81%) |
Mar 21, 2023 | 17.79 | 19.02 | 17.70 | 18.72 | 6,607,898 | +1.49(+8.65%) |
Mar 20, 2023 | 17.01 | 17.83 | 16.45 | 17.23 | 6,340,604 | +0.16(+0.94%) |
Mar 17, 2023 | 17.61 | 17.65 | 16.26 | 17.07 | 6,283,764 | -0.73(-4.10%) |
Mar 16, 2023 | 18.10 | 18.22 | 16.51 | 17.80 | 7,957,675 | -0.60(-3.26%) |
Mar 15, 2023 | 18.99 | 18.95 | 17.57 | 18.40 | 8,017,043 | -1.27(-6.46%) |
Mar 14, 2023 | 20.05 | 20.94 | 19.29 | 19.67 | 4,886,617 | +0.01(+0.05%) |
Mar 13, 2023 | 18.82 | 20.08 | 18.51 | 19.66 | 3,553,965 | +0.26(+1.34%) |
Mar 10, 2023 | 20.52 | 20.65 | 18.94 | 19.40 | 4,968,819 | -1.27(-6.14%) |
Mar 09, 2023 | 21.45 | 22.19 | 20.66 | 20.67 | 4,061,711 | -0.80(-3.73%) |
Mar 08, 2023 | 21.68 | 21.70 | 20.72 | 21.47 | 5,745,100 | -0.26(-1.20%) |
Mar 07, 2023 | 21.54 | 22.22 | 21.41 | 21.73 | 3,276,667 | +0.08(+0.37%) |
Mar 06, 2023 | 20.87 | 22.20 | 20.74 | 21.65 | 4,524,344 | +1.12(+5.46%) |
Mar 03, 2023 | 18.61 | 20.84 | 18.60 | 20.53 | 7,566,631 | +1.67(+8.85%) |
Mar 02, 2023 | 18.80 | 19.49 | 18.25 | 18.86 | 8,600,874 | +0.56(+3.06%) |