Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.50 | 19.73 | 18.87 | 19.25 | 6,661,467 | -0.38(-1.94%) |
May 30, 2023 | 19.48 | 20.18 | 19.16 | 19.63 | 3,531,457 | +0.57(+2.99%) |
May 26, 2023 | 18.50 | 19.53 | 18.24 | 19.06 | 2,661,131 | +0.56(+3.03%) |
May 25, 2023 | 19.54 | 19.67 | 18.45 | 18.50 | 3,132,551 | -0.72(-3.75%) |
May 24, 2023 | 19.22 | 19.37 | 18.66 | 19.22 | 2,138,512 | -0.54(-2.73%) |
May 23, 2023 | 20.20 | 20.52 | 19.73 | 19.76 | 1,664,407 | -0.49(-2.42%) |
May 22, 2023 | 20.21 | 20.74 | 19.95 | 20.25 | 1,389,047 | +0.06(+0.30%) |
May 19, 2023 | 20.64 | 20.91 | 20.14 | 20.19 | 1,671,087 | -0.46(-2.23%) |
May 18, 2023 | 20.03 | 20.68 | 20.01 | 20.65 | 1,275,324 | +0.70(+3.51%) |
May 17, 2023 | 19.85 | 20.34 | 19.46 | 19.95 | 1,851,459 | +0.28(+1.42%) |
May 16, 2023 | 19.96 | 20.42 | 19.62 | 19.67 | 1,882,254 | -0.58(-2.86%) |
May 15, 2023 | 19.01 | 20.28 | 18.88 | 20.25 | 1,905,250 | +1.28(+6.75%) |
May 12, 2023 | 18.94 | 19.41 | 18.81 | 18.97 | 1,355,318 | -0.15(-0.78%) |
May 11, 2023 | 19.45 | 19.51 | 18.97 | 19.12 | 1,422,938 | -0.19(-0.98%) |
May 10, 2023 | 19.53 | 19.95 | 19.28 | 19.31 | 1,653,627 | +0.07(+0.36%) |
May 09, 2023 | 18.85 | 19.36 | 18.69 | 19.24 | 1,715,234 | +0.30(+1.58%) |
May 08, 2023 | 18.13 | 18.98 | 18.05 | 18.94 | 2,767,931 | +0.91(+5.05%) |
May 05, 2023 | 18.15 | 18.30 | 17.77 | 18.03 | 3,256,671 | +0.02(+0.11%) |
May 04, 2023 | 16.77 | 18.02 | 16.63 | 18.01 | 3,583,611 | +1.12(+6.63%) |
May 03, 2023 | 17.30 | 17.30 | 16.75 | 16.89 | 1,738,889 | -0.31(-1.80%) |
May 02, 2023 | 17.86 | 18.06 | 17.02 | 17.20 | 3,454,034 | -0.78(-4.34%) |
May 01, 2023 | 18.19 | 18.20 | 17.75 | 17.98 | 1,631,724 | -0.07(-0.39%) |
Apr 28, 2023 | 18.81 | 18.81 | 17.67 | 18.05 | 3,587,104 | -1.00(-5.25%) |
Apr 27, 2023 | 19.16 | 19.20 | 18.62 | 19.05 | 2,012,400 | -0.09(-0.47%) |
Apr 26, 2023 | 20.16 | 20.17 | 19.03 | 19.14 | 3,084,825 | -0.59(-2.99%) |
Apr 25, 2023 | 21.06 | 21.18 | 19.54 | 19.73 | 3,419,123 | -1.51(-7.11%) |
Apr 24, 2023 | 21.98 | 22.16 | 21.15 | 21.24 | 2,229,187 | -0.92(-4.15%) |
Apr 21, 2023 | 21.86 | 22.22 | 21.45 | 22.16 | 2,140,741 | +0.26(+1.19%) |
Apr 20, 2023 | 21.97 | 22.59 | 21.69 | 21.90 | 2,748,963 | -0.17(-0.77%) |
Apr 19, 2023 | 21.52 | 22.14 | 21.03 | 22.07 | 4,072,392 | +0.12(+0.55%) |
Apr 18, 2023 | 21.71 | 22.40 | 21.66 | 21.95 | 5,522,825 | +0.63(+2.95%) |
Apr 17, 2023 | 20.20 | 21.57 | 20.20 | 21.32 | 5,134,617 | +1.40(+7.03%) |
Apr 14, 2023 | 19.19 | 20.04 | 19.07 | 19.92 | 2,103,226 | +0.47(+2.42%) |
Apr 13, 2023 | 19.52 | 19.99 | 19.34 | 19.45 | 1,680,417 | -0.06(-0.31%) |
Apr 12, 2023 | 19.53 | 20.20 | 19.40 | 19.51 | 2,291,091 | +0.32(+1.67%) |
Apr 11, 2023 | 19.10 | 19.68 | 19.01 | 19.19 | 1,469,010 | +0.20(+1.05%) |
Apr 10, 2023 | 18.68 | 19.05 | 18.44 | 18.99 | 1,693,599 | -0.01(-0.05%) |
Apr 06, 2023 | 18.63 | 19.01 | 18.33 | 19.00 | 1,265,042 | +0.30(+1.60%) |
Apr 05, 2023 | 19.51 | 19.53 | 18.18 | 18.70 | 3,177,203 | -0.96(-4.88%) |
Apr 04, 2023 | 20.00 | 20.00 | 19.53 | 19.66 | 2,445,137 | -0.32(-1.60%) |
Apr 03, 2023 | 19.74 | 20.14 | 19.50 | 19.98 | 2,466,446 | +0.26(+1.32%) |
Mar 31, 2023 | 19.50 | 20.26 | 19.40 | 19.72 | 4,928,091 | +0.23(+1.18%) |
Mar 30, 2023 | 18.92 | 19.79 | 18.92 | 19.49 | 6,471,779 | +0.78(+4.17%) |
Mar 29, 2023 | 18.33 | 18.85 | 18.31 | 18.71 | 2,989,411 | +0.52(+2.86%) |
Mar 28, 2023 | 18.55 | 18.80 | 17.58 | 18.19 | 2,976,427 | -0.40(-2.15%) |
Mar 27, 2023 | 18.30 | 19.22 | 18.21 | 18.59 | 3,620,729 | +0.46(+2.54%) |
Mar 24, 2023 | 18.21 | 18.28 | 17.74 | 18.13 | 2,134,851 | +0.01(+0.06%) |
Mar 23, 2023 | 18.13 | 18.39 | 17.49 | 18.12 | 4,423,747 | -0.14(-0.77%) |
Mar 22, 2023 | 18.99 | 18.99 | 18.19 | 18.26 | 2,994,954 | -0.51(-2.72%) |
Mar 21, 2023 | 18.42 | 18.88 | 17.78 | 18.77 | 3,953,290 | +0.45(+2.46%) |
Mar 20, 2023 | 18.87 | 19.06 | 18.24 | 18.32 | 5,482,382 | -0.70(-3.68%) |
Mar 17, 2023 | 19.35 | 19.61 | 18.80 | 19.02 | 5,761,611 | -0.45(-2.31%) |
Mar 16, 2023 | 19.14 | 19.56 | 18.54 | 19.47 | 7,631,279 | -0.28(-1.42%) |
Mar 15, 2023 | 19.10 | 19.82 | 18.90 | 19.75 | 4,761,176 | +0.06(+0.30%) |
Mar 14, 2023 | 19.86 | 20.22 | 19.39 | 19.69 | 2,652,713 | +0.18(+0.92%) |
Mar 13, 2023 | 19.19 | 19.85 | 18.79 | 19.51 | 3,538,478 | +0.15(+0.77%) |
Mar 10, 2023 | 20.25 | 20.25 | 19.03 | 19.36 | 4,162,701 | -0.89(-4.40%) |
Mar 09, 2023 | 21.15 | 21.49 | 20.11 | 20.25 | 3,179,840 | -0.85(-4.03%) |
Mar 08, 2023 | 20.90 | 21.24 | 20.53 | 21.10 | 2,563,185 | +0.19(+0.91%) |
Mar 07, 2023 | 19.82 | 21.26 | 19.72 | 20.91 | 5,142,312 | +1.05(+5.29%) |
Mar 06, 2023 | 20.01 | 20.43 | 19.60 | 19.86 | 6,877,251 | +0.38(+1.95%) |
Mar 03, 2023 | 19.26 | 20.73 | 17.82 | 19.48 | 25,114,728 | +2.60(+15.40%) |
Mar 02, 2023 | 16.15 | 17.23 | 16.08 | 16.88 | 3,260,702 | +0.57(+3.49%) |