Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.74 | 16.77 | 16.27 | 16.52 | 10,314,049 | -0.35(-2.05%) |
May 30, 2023 | 17.43 | 17.50 | 16.73 | 16.86 | 9,557,064 | -0.45(-2.60%) |
May 26, 2023 | 16.78 | 17.65 | 16.78 | 17.31 | 9,234,581 | +0.58(+3.44%) |
May 25, 2023 | 17.59 | 17.82 | 16.72 | 16.74 | 12,081,120 | -0.86(-4.90%) |
May 24, 2023 | 18.53 | 18.73 | 17.30 | 17.60 | 15,674,683 | -0.59(-3.27%) |
May 23, 2023 | 18.47 | 18.94 | 18.17 | 18.19 | 10,909,465 | -0.57(-3.02%) |
May 22, 2023 | 18.09 | 18.77 | 17.78 | 18.76 | 11,147,511 | +0.47(+2.57%) |
May 19, 2023 | 19.40 | 19.65 | 18.01 | 18.29 | 16,941,418 | -1.63(-8.18%) |
May 18, 2023 | 20.15 | 20.15 | 19.55 | 19.92 | 5,222,154 | +0.09(+0.44%) |
May 17, 2023 | 19.59 | 20.03 | 19.36 | 19.83 | 5,797,062 | +0.08(+0.39%) |
May 16, 2023 | 20.48 | 20.57 | 19.75 | 19.76 | 5,098,643 | -1.02(-4.89%) |
May 15, 2023 | 20.53 | 20.93 | 20.44 | 20.77 | 5,028,344 | +0.35(+1.74%) |
May 12, 2023 | 20.54 | 20.63 | 20.11 | 20.42 | 4,269,677 | -0.19(-0.93%) |
May 11, 2023 | 20.53 | 20.88 | 20.37 | 20.61 | 4,803,874 | +0.10(+0.47%) |
May 10, 2023 | 21.62 | 21.70 | 20.18 | 20.52 | 7,549,180 | -0.59(-2.82%) |
May 09, 2023 | 21.06 | 21.21 | 20.74 | 21.11 | 5,231,893 | -0.19(-0.90%) |
May 08, 2023 | 21.43 | 21.55 | 20.87 | 21.30 | 4,833,326 | +0.09(+0.41%) |
May 05, 2023 | 20.96 | 21.24 | 20.67 | 21.22 | 5,599,628 | +1.09(+5.43%) |
May 04, 2023 | 20.77 | 21.02 | 19.91 | 20.12 | 5,646,316 | -0.93(-4.42%) |
May 03, 2023 | 20.76 | 21.73 | 20.76 | 21.05 | 6,297,596 | +0.15(+0.73%) |
May 02, 2023 | 21.65 | 21.72 | 20.75 | 20.90 | 7,336,440 | -0.93(-4.26%) |
May 01, 2023 | 22.57 | 22.57 | 21.73 | 21.83 | 4,500,309 | -0.72(-3.19%) |
Apr 28, 2023 | 22.19 | 22.59 | 21.96 | 22.55 | 4,728,838 | +0.35(+1.60%) |
Apr 27, 2023 | 21.41 | 22.23 | 21.35 | 22.19 | 4,688,737 | +0.84(+3.95%) |
Apr 26, 2023 | 21.28 | 21.77 | 21.26 | 21.35 | 4,252,629 | -0.05(-0.22%) |
Apr 25, 2023 | 21.76 | 21.94 | 21.39 | 21.40 | 5,298,624 | -0.59(-2.66%) |
Apr 24, 2023 | 21.96 | 22.05 | 21.66 | 21.98 | 3,430,288 | +0.04(+0.17%) |
Apr 21, 2023 | 21.75 | 21.98 | 21.67 | 21.94 | 4,702,116 | +0.22(+1.02%) |
Apr 20, 2023 | 21.69 | 22.12 | 21.68 | 21.72 | 6,746,142 | -0.22(-1.01%) |
Apr 19, 2023 | 21.70 | 22.09 | 21.68 | 21.94 | 5,153,248 | +0.10(+0.44%) |
Apr 18, 2023 | 21.50 | 21.94 | 21.26 | 21.85 | 7,285,975 | +0.33(+1.52%) |
Apr 17, 2023 | 21.44 | 21.83 | 21.25 | 21.52 | 6,907,070 | -0.04(-0.18%) |
Apr 14, 2023 | 22.62 | 22.62 | 21.42 | 21.56 | 8,867,587 | +0.63(+3.02%) |
Apr 13, 2023 | 20.91 | 21.06 | 20.63 | 20.93 | 5,424,183 | +0.24(+1.16%) |
Apr 12, 2023 | 21.55 | 21.56 | 20.65 | 20.69 | 5,717,807 | -0.58(-2.71%) |
Apr 11, 2023 | 21.12 | 21.53 | 21.10 | 21.26 | 4,794,728 | +0.35(+1.70%) |
Apr 10, 2023 | 20.36 | 20.95 | 20.27 | 20.91 | 9,592,730 | +0.43(+2.11%) |
Apr 06, 2023 | 20.74 | 20.77 | 20.35 | 20.48 | 6,267,718 | -0.37(-1.79%) |
Apr 05, 2023 | 21.14 | 21.19 | 20.65 | 20.85 | 5,435,596 | -0.55(-2.55%) |
Apr 04, 2023 | 21.74 | 21.85 | 21.11 | 21.40 | 4,236,194 | -0.23(-1.06%) |
Apr 03, 2023 | 22.00 | 22.06 | 21.34 | 21.63 | 6,401,991 | -0.35(-1.57%) |
Mar 31, 2023 | 21.47 | 21.99 | 21.30 | 21.97 | 7,035,561 | +0.66(+3.11%) |
Mar 30, 2023 | 21.24 | 21.52 | 21.14 | 21.31 | 8,002,176 | +0.45(+2.16%) |
Mar 29, 2023 | 20.60 | 20.97 | 20.35 | 20.86 | 8,110,475 | +0.52(+2.55%) |
Mar 28, 2023 | 20.35 | 20.51 | 20.10 | 20.34 | 5,637,868 | +0.35(+1.78%) |
Mar 27, 2023 | 19.82 | 20.06 | 19.63 | 19.99 | 6,508,575 | +0.53(+2.71%) |
Mar 24, 2023 | 19.45 | 19.59 | 19.21 | 19.46 | 5,974,324 | -0.14(-0.73%) |
Mar 23, 2023 | 19.87 | 20.21 | 19.39 | 19.60 | 7,687,837 | -0.19(-0.97%) |
Mar 22, 2023 | 20.63 | 20.74 | 19.77 | 19.80 | 6,453,776 | -0.92(-4.44%) |
Mar 21, 2023 | 21.05 | 21.13 | 20.57 | 20.72 | 5,995,103 | +0.15(+0.75%) |
Mar 20, 2023 | 21.00 | 21.14 | 20.29 | 20.56 | 7,493,897 | +0.02(+0.09%) |
Mar 17, 2023 | 20.49 | 20.83 | 20.22 | 20.54 | 13,129,335 | +0.03(+0.14%) |
Mar 16, 2023 | 20.14 | 20.87 | 20.00 | 20.52 | 8,178,114 | +0.07(+0.33%) |
Mar 15, 2023 | 19.34 | 20.52 | 19.31 | 20.45 | 8,181,271 | +0.56(+2.80%) |
Mar 14, 2023 | 20.43 | 20.61 | 19.81 | 19.89 | 9,606,340 | -0.10(-0.48%) |
Mar 13, 2023 | 20.45 | 20.62 | 19.92 | 19.99 | 12,186,475 | -0.90(-4.32%) |
Mar 10, 2023 | 21.95 | 22.00 | 20.68 | 20.89 | 8,664,432 | -1.18(-5.35%) |
Mar 09, 2023 | 22.75 | 22.82 | 21.96 | 22.07 | 7,658,649 | -0.68(-2.99%) |
Mar 08, 2023 | 22.88 | 23.07 | 22.65 | 22.75 | 6,617,757 | -0.23(-0.99%) |
Mar 07, 2023 | 23.61 | 23.73 | 22.88 | 22.98 | 6,179,847 | -0.56(-2.37%) |
Mar 06, 2023 | 24.82 | 24.91 | 23.51 | 23.54 | 8,421,656 | -1.34(-5.37%) |
Mar 03, 2023 | 25.06 | 25.53 | 24.78 | 24.87 | 9,420,477 | -0.03(-0.11%) |
Mar 02, 2023 | 23.56 | 24.92 | 23.56 | 24.90 | 12,635,638 | +1.14(+4.78%) |