Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.98 | 22.18 | 21.77 | 21.79 | 15,469,560 | -0.67(-2.98%) |
May 30, 2023 | 22.38 | 22.50 | 22.06 | 22.45 | 9,423,517 | -0.41(-1.81%) |
May 26, 2023 | 23.15 | 23.23 | 22.64 | 22.87 | 9,338,598 | -0.07(-0.30%) |
May 25, 2023 | 23.11 | 23.23 | 22.63 | 22.94 | 14,059,650 | -0.68(-2.87%) |
May 24, 2023 | 23.56 | 23.84 | 23.20 | 23.61 | 11,683,999 | +0.37(+1.61%) |
May 23, 2023 | 23.20 | 23.68 | 23.07 | 23.24 | 10,457,152 | +0.21(+0.90%) |
May 22, 2023 | 22.74 | 23.25 | 22.62 | 23.03 | 9,053,283 | +0.35(+1.56%) |
May 19, 2023 | 22.91 | 23.09 | 22.53 | 22.68 | 10,760,373 | +0.02(+0.09%) |
May 18, 2023 | 22.17 | 22.73 | 21.95 | 22.66 | 10,108,751 | +0.33(+1.50%) |
May 17, 2023 | 21.93 | 22.57 | 21.70 | 22.33 | 12,169,550 | +0.73(+3.37%) |
May 16, 2023 | 22.13 | 22.28 | 21.58 | 21.60 | 8,924,951 | -0.59(-2.66%) |
May 15, 2023 | 22.09 | 22.45 | 21.83 | 22.19 | 10,315,699 | +0.27(+1.25%) |
May 12, 2023 | 22.24 | 22.43 | 21.72 | 21.91 | 8,621,715 | -0.08(-0.36%) |
May 11, 2023 | 21.81 | 22.12 | 21.65 | 21.99 | 8,756,459 | -0.20(-0.88%) |
May 10, 2023 | 22.61 | 22.72 | 21.92 | 22.19 | 9,966,281 | -0.23(-1.00%) |
May 09, 2023 | 22.11 | 22.69 | 21.98 | 22.41 | 10,663,891 | +0.08(+0.35%) |
May 08, 2023 | 22.94 | 23.11 | 22.34 | 22.34 | 8,878,447 | -0.11(-0.48%) |
May 05, 2023 | 22.51 | 22.74 | 22.31 | 22.44 | 11,413,194 | +0.83(+3.85%) |
May 04, 2023 | 21.53 | 22.16 | 21.17 | 21.61 | 14,733,961 | -0.19(-0.85%) |
May 03, 2023 | 21.78 | 22.21 | 21.63 | 21.80 | 12,558,771 | -0.46(-2.07%) |
May 02, 2023 | 23.03 | 23.11 | 21.79 | 22.26 | 11,967,854 | -1.27(-5.41%) |
May 01, 2023 | 23.21 | 23.81 | 23.21 | 23.53 | 7,374,555 | -0.12(-0.50%) |
Apr 28, 2023 | 23.04 | 23.85 | 22.84 | 23.65 | 9,248,791 | +0.67(+2.90%) |
Apr 27, 2023 | 22.81 | 23.07 | 22.54 | 22.98 | 9,462,798 | +0.19(+0.82%) |
Apr 26, 2023 | 23.04 | 23.27 | 22.51 | 22.80 | 11,020,179 | -0.44(-1.90%) |
Apr 25, 2023 | 23.68 | 23.78 | 23.10 | 23.24 | 10,693,481 | -0.97(-4.00%) |
Apr 24, 2023 | 23.52 | 24.40 | 23.48 | 24.20 | 9,735,870 | +0.63(+2.66%) |
Apr 21, 2023 | 23.79 | 23.96 | 23.40 | 23.58 | 8,035,816 | -0.18(-0.74%) |
Apr 20, 2023 | 23.70 | 23.85 | 23.43 | 23.75 | 8,981,753 | -0.38(-1.58%) |
Apr 19, 2023 | 23.77 | 24.22 | 23.62 | 24.14 | 10,197,567 | -0.08(-0.32%) |
Apr 18, 2023 | 24.15 | 24.32 | 23.77 | 24.21 | 12,182,891 | -0.06(-0.24%) |
Apr 17, 2023 | 25.16 | 25.20 | 24.21 | 24.27 | 14,572,901 | -0.91(-3.61%) |
Apr 14, 2023 | 25.26 | 25.39 | 24.98 | 25.18 | 8,372,981 | +0.07(+0.27%) |
Apr 13, 2023 | 25.05 | 25.36 | 24.97 | 25.11 | 9,610,881 | +0.04(+0.16%) |
Apr 12, 2023 | 25.57 | 25.63 | 24.99 | 25.08 | 12,012,298 | -0.48(-1.88%) |
Apr 11, 2023 | 25.47 | 25.75 | 25.11 | 25.56 | 9,751,843 | +0.34(+1.36%) |
Apr 10, 2023 | 25.17 | 25.72 | 25.10 | 25.21 | 11,067,279 | +0.23(+0.94%) |
Apr 06, 2023 | 24.97 | 25.15 | 24.72 | 24.98 | 8,047,963 | -0.18(-0.70%) |
Apr 05, 2023 | 25.07 | 25.22 | 24.60 | 25.15 | 11,535,197 | -0.03(-0.12%) |
Apr 04, 2023 | 26.09 | 26.11 | 24.84 | 25.18 | 18,631,784 | -0.59(-2.28%) |
Apr 03, 2023 | 25.51 | 26.03 | 25.23 | 25.77 | 22,191,300 | +2.32(+9.89%) |
Mar 31, 2023 | 23.29 | 23.74 | 23.29 | 23.45 | 9,624,268 | +0.24(+1.05%) |
Mar 30, 2023 | 23.45 | 23.53 | 23.06 | 23.21 | 8,077,124 | +0.07(+0.30%) |
Mar 29, 2023 | 23.13 | 23.31 | 22.98 | 23.14 | 9,372,220 | +0.36(+1.59%) |
Mar 28, 2023 | 22.33 | 23.05 | 22.27 | 22.78 | 10,959,744 | +0.36(+1.62%) |
Mar 27, 2023 | 22.04 | 22.54 | 21.69 | 22.41 | 11,167,848 | +0.72(+3.34%) |
Mar 24, 2023 | 21.07 | 21.73 | 20.96 | 21.69 | 10,550,554 | +0.16(+0.73%) |
Mar 23, 2023 | 22.02 | 22.35 | 21.28 | 21.53 | 10,715,933 | -0.27(-1.26%) |
Mar 22, 2023 | 22.52 | 22.68 | 21.78 | 21.81 | 10,313,062 | -0.67(-2.96%) |
Mar 21, 2023 | 21.92 | 22.63 | 21.83 | 22.47 | 11,977,949 | +1.19(+5.61%) |
Mar 20, 2023 | 20.71 | 21.54 | 20.71 | 21.28 | 10,961,615 | +0.53(+2.55%) |
Mar 17, 2023 | 21.30 | 21.51 | 20.57 | 20.75 | 21,971,120 | -0.79(-3.68%) |
Mar 16, 2023 | 20.28 | 21.56 | 20.13 | 21.54 | 15,256,228 | +0.73(+3.53%) |
Mar 15, 2023 | 21.73 | 21.81 | 20.22 | 20.81 | 19,585,268 | -1.93(-8.48%) |
Mar 14, 2023 | 22.60 | 23.47 | 22.31 | 22.74 | 10,077,265 | +0.27(+1.22%) |
Mar 13, 2023 | 22.84 | 23.09 | 22.12 | 22.46 | 13,353,894 | -1.00(-4.26%) |
Mar 10, 2023 | 23.99 | 24.37 | 23.31 | 23.46 | 10,036,486 | -0.60(-2.48%) |
Mar 09, 2023 | 24.96 | 25.31 | 24.00 | 24.06 | 10,400,528 | -0.79(-3.19%) |
Mar 08, 2023 | 25.01 | 25.44 | 24.55 | 24.85 | 8,794,636 | -0.26(-1.05%) |
Mar 07, 2023 | 25.50 | 25.57 | 25.05 | 25.11 | 8,512,982 | -0.57(-2.21%) |
Mar 06, 2023 | 25.71 | 25.88 | 25.50 | 25.68 | 8,728,936 | -0.28(-1.09%) |
Mar 03, 2023 | 25.10 | 26.08 | 24.99 | 25.97 | 7,779,854 | +0.42(+1.65%) |
Mar 02, 2023 | 25.11 | 25.69 | 25.04 | 25.55 | 7,366,908 | +0.30(+1.20%) |