Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.70 | 18.00 | 17.42 | 17.90 | 3,140,829 | +0.11(+0.62%) |
May 30, 2023 | 17.83 | 18.01 | 17.70 | 17.79 | 2,051,293 | -0.25(-1.38%) |
May 26, 2023 | 18.38 | 18.54 | 17.94 | 18.04 | 2,172,487 | -0.30(-1.61%) |
May 25, 2023 | 18.36 | 18.40 | 17.68 | 18.33 | 4,962,189 | -0.24(-1.29%) |
May 24, 2023 | 18.89 | 18.89 | 18.34 | 18.57 | 2,337,103 | -0.47(-2.47%) |
May 23, 2023 | 19.25 | 19.47 | 18.99 | 19.04 | 1,962,675 | -0.10(-0.53%) |
May 22, 2023 | 18.83 | 19.43 | 18.60 | 19.14 | 5,802,584 | +0.29(+1.52%) |
May 19, 2023 | 19.01 | 19.16 | 18.79 | 18.86 | 2,106,593 | -0.04(-0.20%) |
May 18, 2023 | 18.96 | 19.00 | 18.59 | 18.90 | 1,528,244 | -0.10(-0.53%) |
May 17, 2023 | 18.81 | 19.00 | 18.57 | 19.00 | 2,048,462 | +0.16(+0.83%) |
May 16, 2023 | 19.26 | 19.26 | 18.80 | 18.84 | 1,597,796 | -0.40(-2.06%) |
May 15, 2023 | 19.22 | 19.38 | 18.93 | 19.24 | 2,448,867 | -0.03(-0.14%) |
May 12, 2023 | 19.38 | 19.53 | 19.13 | 19.26 | 2,248,486 | +0.00(+0.00%) |
May 11, 2023 | 19.45 | 19.51 | 19.17 | 19.26 | 2,684,242 | -0.32(-1.63%) |
May 10, 2023 | 19.49 | 19.72 | 19.14 | 19.58 | 5,064,003 | +0.24(+1.22%) |
May 09, 2023 | 19.60 | 19.67 | 19.24 | 19.35 | 3,787,951 | -0.53(-2.66%) |
May 08, 2023 | 20.65 | 20.72 | 19.73 | 19.87 | 2,471,456 | -0.64(-3.11%) |
May 05, 2023 | 20.18 | 20.80 | 19.86 | 20.51 | 2,614,081 | +0.46(+2.32%) |
May 04, 2023 | 21.45 | 21.63 | 19.67 | 20.05 | 4,063,290 | -2.03(-9.20%) |
May 03, 2023 | 22.11 | 22.38 | 21.96 | 22.08 | 2,605,325 | +0.16(+0.75%) |
May 02, 2023 | 22.30 | 22.39 | 21.60 | 21.92 | 1,687,938 | -0.40(-1.80%) |
May 01, 2023 | 22.49 | 22.58 | 22.30 | 22.32 | 1,252,642 | -0.12(-0.53%) |
Apr 28, 2023 | 22.16 | 22.47 | 22.03 | 22.43 | 2,126,911 | +0.27(+1.23%) |
Apr 27, 2023 | 21.72 | 22.18 | 21.70 | 22.16 | 1,727,853 | +0.57(+2.66%) |
Apr 26, 2023 | 21.32 | 21.71 | 21.32 | 21.59 | 1,566,258 | +0.10(+0.47%) |
Apr 25, 2023 | 21.88 | 21.92 | 21.42 | 21.49 | 1,476,330 | -0.40(-1.83%) |
Apr 24, 2023 | 21.96 | 21.99 | 21.65 | 21.89 | 1,455,871 | -0.07(-0.33%) |
Apr 21, 2023 | 21.78 | 21.99 | 21.65 | 21.96 | 1,264,898 | +0.38(+1.77%) |
Apr 20, 2023 | 21.62 | 21.75 | 21.46 | 21.58 | 1,526,699 | -0.18(-0.84%) |
Apr 19, 2023 | 21.47 | 21.77 | 21.34 | 21.76 | 1,392,199 | +0.27(+1.27%) |
Apr 18, 2023 | 21.92 | 22.03 | 21.43 | 21.49 | 1,197,351 | -0.41(-1.87%) |
Apr 17, 2023 | 21.60 | 21.98 | 21.42 | 21.90 | 1,694,269 | +0.22(+1.01%) |
Apr 14, 2023 | 21.84 | 21.99 | 21.25 | 21.68 | 1,499,588 | -0.16(-0.75%) |
Apr 13, 2023 | 21.67 | 21.92 | 21.60 | 21.84 | 1,406,932 | +0.34(+1.57%) |
Apr 12, 2023 | 21.76 | 21.85 | 21.44 | 21.51 | 1,673,787 | -0.13(-0.59%) |
Apr 11, 2023 | 21.79 | 21.89 | 21.62 | 21.63 | 1,272,236 | -0.09(-0.42%) |
Apr 10, 2023 | 21.56 | 21.81 | 21.42 | 21.72 | 1,338,715 | -0.09(-0.42%) |
Apr 06, 2023 | 21.81 | 21.94 | 21.44 | 21.81 | 1,472,718 | +0.28(+1.31%) |
Apr 05, 2023 | 21.01 | 21.70 | 20.90 | 21.53 | 1,889,160 | +0.51(+2.43%) |
Apr 04, 2023 | 21.54 | 21.61 | 20.81 | 21.02 | 1,762,959 | -0.41(-1.91%) |
Apr 03, 2023 | 21.52 | 21.71 | 21.20 | 21.43 | 1,946,722 | +0.01(+0.04%) |
Mar 31, 2023 | 21.19 | 21.48 | 21.15 | 21.42 | 2,414,743 | +0.39(+1.86%) |
Mar 30, 2023 | 20.90 | 21.19 | 20.77 | 21.03 | 1,981,545 | +0.37(+1.81%) |
Mar 29, 2023 | 20.49 | 20.70 | 20.27 | 20.66 | 1,879,634 | +0.40(+1.98%) |
Mar 28, 2023 | 19.98 | 20.26 | 19.91 | 20.26 | 1,390,411 | +0.15(+0.72%) |
Mar 27, 2023 | 20.08 | 20.29 | 19.90 | 20.11 | 1,625,086 | +0.20(+1.01%) |
Mar 24, 2023 | 19.48 | 19.96 | 19.09 | 19.91 | 1,752,293 | +0.40(+2.05%) |
Mar 23, 2023 | 20.05 | 20.13 | 19.35 | 19.51 | 2,041,674 | -0.39(-1.97%) |
Mar 22, 2023 | 20.43 | 20.52 | 19.89 | 19.90 | 1,609,583 | -0.48(-2.37%) |
Mar 21, 2023 | 20.58 | 20.75 | 20.25 | 20.38 | 2,234,616 | -0.01(-0.04%) |
Mar 20, 2023 | 19.91 | 20.42 | 19.74 | 20.39 | 2,484,672 | +0.66(+3.32%) |
Mar 17, 2023 | 19.76 | 19.95 | 19.64 | 19.74 | 5,037,824 | -0.05(-0.23%) |
Mar 16, 2023 | 19.61 | 19.85 | 19.25 | 19.78 | 2,986,815 | +0.18(+0.93%) |
Mar 15, 2023 | 19.65 | 19.71 | 19.23 | 19.60 | 3,053,335 | -0.39(-1.96%) |
Mar 14, 2023 | 20.53 | 20.71 | 19.82 | 19.99 | 2,752,315 | -0.28(-1.39%) |
Mar 13, 2023 | 20.54 | 20.75 | 20.22 | 20.28 | 3,002,302 | -0.38(-1.85%) |
Mar 10, 2023 | 21.13 | 21.23 | 20.50 | 20.66 | 2,988,463 | -0.54(-2.54%) |
Mar 09, 2023 | 21.60 | 21.64 | 21.05 | 21.20 | 2,152,076 | -0.37(-1.73%) |
Mar 08, 2023 | 21.68 | 21.77 | 21.48 | 21.57 | 1,595,070 | -0.05(-0.25%) |
Mar 07, 2023 | 22.05 | 22.21 | 21.61 | 21.62 | 2,320,932 | -0.35(-1.58%) |
Mar 06, 2023 | 22.36 | 22.76 | 21.96 | 21.97 | 2,832,941 | -0.40(-1.79%) |
Mar 03, 2023 | 22.13 | 22.63 | 22.06 | 22.37 | 2,698,798 | +0.41(+1.87%) |
Mar 02, 2023 | 21.97 | 22.04 | 21.77 | 21.96 | 2,745,984 | -0.16(-0.74%) |