Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.25 | 20.80 | 20.22 | 20.72 | 1,542,973 | -0.05(-0.26%) |
May 30, 2023 | 20.79 | 20.85 | 20.26 | 20.77 | 1,002,786 | -0.42(-1.96%) |
May 26, 2023 | 20.94 | 21.23 | 20.74 | 21.18 | 1,215,473 | +0.33(+1.57%) |
May 25, 2023 | 21.54 | 21.55 | 20.00 | 20.86 | 3,318,467 | -1.11(-5.07%) |
May 24, 2023 | 21.87 | 22.37 | 21.49 | 21.97 | 1,336,388 | +0.33(+1.51%) |
May 23, 2023 | 22.77 | 22.84 | 21.62 | 21.64 | 2,143,518 | -0.85(-3.78%) |
May 22, 2023 | 22.09 | 22.81 | 22.09 | 22.49 | 900,982 | +0.44(+2.01%) |
May 19, 2023 | 22.48 | 22.49 | 21.79 | 22.05 | 711,212 | -0.19(-0.88%) |
May 18, 2023 | 21.64 | 22.28 | 21.42 | 22.25 | 856,755 | +0.47(+2.15%) |
May 17, 2023 | 21.64 | 22.02 | 21.37 | 21.78 | 840,869 | +0.48(+2.24%) |
May 16, 2023 | 21.87 | 22.11 | 21.23 | 21.30 | 819,202 | -0.67(-3.06%) |
May 15, 2023 | 21.31 | 22.04 | 21.10 | 21.97 | 986,497 | +0.88(+4.20%) |
May 12, 2023 | 21.56 | 21.78 | 20.37 | 21.09 | 1,631,351 | -0.42(-1.93%) |
May 11, 2023 | 21.68 | 22.03 | 21.14 | 21.50 | 1,939,526 | -0.72(-3.24%) |
May 10, 2023 | 22.02 | 22.56 | 21.58 | 22.22 | 1,692,889 | +0.29(+1.30%) |
May 09, 2023 | 21.15 | 22.39 | 21.06 | 21.94 | 1,153,390 | +0.50(+2.35%) |
May 08, 2023 | 21.45 | 22.42 | 21.36 | 21.43 | 1,424,135 | +0.68(+3.26%) |
May 05, 2023 | 20.66 | 21.01 | 20.37 | 20.76 | 1,411,550 | +0.60(+2.97%) |
May 04, 2023 | 21.38 | 21.58 | 20.13 | 20.16 | 2,004,690 | -1.39(-6.44%) |
May 03, 2023 | 22.41 | 22.76 | 20.84 | 21.55 | 3,374,490 | -1.17(-5.15%) |
May 02, 2023 | 23.31 | 23.41 | 21.35 | 22.72 | 3,308,067 | -0.45(-1.95%) |
May 01, 2023 | 22.72 | 23.49 | 22.56 | 23.17 | 1,401,479 | +0.33(+1.44%) |
Apr 28, 2023 | 22.65 | 23.15 | 22.54 | 22.84 | 934,412 | +0.14(+0.61%) |
Apr 27, 2023 | 22.85 | 23.08 | 22.26 | 22.70 | 872,118 | -0.05(-0.23%) |
Apr 26, 2023 | 22.82 | 23.25 | 22.59 | 22.75 | 888,820 | -0.12(-0.53%) |
Apr 25, 2023 | 23.65 | 23.91 | 22.81 | 22.87 | 1,065,819 | -1.04(-4.35%) |
Apr 24, 2023 | 23.43 | 24.17 | 23.28 | 23.91 | 988,380 | +0.42(+1.81%) |
Apr 21, 2023 | 24.24 | 24.39 | 23.43 | 23.49 | 1,219,384 | -0.69(-2.87%) |
Apr 20, 2023 | 24.08 | 24.48 | 23.86 | 24.18 | 1,099,345 | -0.25(-1.03%) |
Apr 19, 2023 | 24.21 | 24.45 | 23.71 | 24.43 | 1,027,279 | -0.07(-0.28%) |
Apr 18, 2023 | 24.62 | 24.62 | 23.99 | 24.50 | 841,453 | -0.23(-0.91%) |
Apr 17, 2023 | 25.39 | 25.44 | 24.59 | 24.73 | 852,577 | -0.66(-2.60%) |
Apr 14, 2023 | 26.10 | 26.32 | 25.16 | 25.39 | 1,251,793 | -0.62(-2.40%) |
Apr 13, 2023 | 26.64 | 26.64 | 25.69 | 26.01 | 1,331,552 | -0.99(-3.66%) |
Apr 12, 2023 | 28.09 | 28.09 | 26.93 | 27.00 | 757,684 | -0.91(-3.26%) |
Apr 11, 2023 | 27.37 | 27.94 | 27.22 | 27.91 | 827,961 | +0.68(+2.48%) |
Apr 10, 2023 | 26.68 | 27.66 | 26.68 | 27.23 | 651,520 | +0.59(+2.21%) |
Apr 06, 2023 | 27.09 | 27.45 | 26.64 | 26.64 | 987,254 | -0.58(-2.13%) |
Apr 05, 2023 | 25.93 | 27.26 | 25.68 | 27.23 | 1,350,008 | +1.12(+4.28%) |
Apr 04, 2023 | 28.75 | 28.75 | 25.74 | 26.11 | 1,800,550 | -2.80(-9.69%) |
Apr 03, 2023 | 29.32 | 29.39 | 28.22 | 28.91 | 1,216,668 | +0.49(+1.71%) |
Mar 31, 2023 | 28.39 | 28.56 | 27.92 | 28.42 | 946,503 | +0.13(+0.46%) |
Mar 30, 2023 | 29.10 | 29.10 | 28.18 | 28.29 | 598,743 | -0.36(-1.27%) |
Mar 29, 2023 | 28.31 | 28.86 | 27.92 | 28.66 | 1,418,307 | +0.63(+2.26%) |
Mar 28, 2023 | 27.02 | 28.14 | 27.02 | 28.02 | 1,392,993 | +0.92(+3.39%) |
Mar 27, 2023 | 26.18 | 27.24 | 25.86 | 27.10 | 1,146,325 | +1.48(+5.79%) |
Mar 24, 2023 | 25.21 | 25.85 | 24.72 | 25.62 | 1,260,550 | -0.42(-1.63%) |
Mar 23, 2023 | 27.00 | 27.51 | 25.83 | 26.05 | 1,210,789 | -0.84(-3.13%) |
Mar 22, 2023 | 26.71 | 27.88 | 26.67 | 26.89 | 1,002,777 | +0.06(+0.23%) |
Mar 21, 2023 | 26.92 | 27.32 | 26.51 | 26.83 | 1,702,397 | +0.36(+1.34%) |
Mar 20, 2023 | 25.97 | 26.77 | 25.95 | 26.47 | 8,072,231 | +0.65(+2.52%) |
Mar 17, 2023 | 25.52 | 26.05 | 25.14 | 25.82 | 2,922,299 | +0.09(+0.34%) |
Mar 16, 2023 | 25.85 | 26.49 | 25.07 | 25.73 | 2,930,061 | +1.19(+4.84%) |
Mar 15, 2023 | 24.38 | 24.59 | 23.47 | 24.55 | 1,837,986 | -0.91(-3.58%) |
Mar 14, 2023 | 25.37 | 26.45 | 25.09 | 25.46 | 782,089 | +0.49(+1.94%) |
Mar 13, 2023 | 25.74 | 26.15 | 24.87 | 24.97 | 966,705 | -1.60(-6.04%) |
Mar 10, 2023 | 27.05 | 27.77 | 26.52 | 26.57 | 688,348 | -0.42(-1.54%) |
Mar 09, 2023 | 27.88 | 28.66 | 26.96 | 26.99 | 779,460 | -0.82(-2.93%) |
Mar 08, 2023 | 28.23 | 28.95 | 27.29 | 27.81 | 850,987 | -0.46(-1.63%) |
Mar 07, 2023 | 28.97 | 29.24 | 28.08 | 28.27 | 711,232 | -0.79(-2.72%) |
Mar 06, 2023 | 28.68 | 29.17 | 28.47 | 29.05 | 736,021 | +0.07(+0.24%) |
Mar 03, 2023 | 27.92 | 29.17 | 27.66 | 28.99 | 940,410 | +0.75(+2.64%) |
Mar 02, 2023 | 28.38 | 28.74 | 27.96 | 28.24 | 1,027,052 | -0.32(-1.14%) |