Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.29 | 21.56 | 20.93 | 21.22 | 1,415,126 | -0.42(-1.96%) |
May 30, 2023 | 22.01 | 22.01 | 21.41 | 21.64 | 945,740 | -0.70(-3.15%) |
May 26, 2023 | 22.43 | 22.66 | 22.28 | 22.34 | 976,323 | -0.02(-0.09%) |
May 25, 2023 | 22.17 | 22.56 | 21.88 | 22.36 | 1,265,532 | -0.30(-1.32%) |
May 24, 2023 | 22.26 | 22.77 | 22.00 | 22.66 | 891,016 | +0.65(+2.93%) |
May 23, 2023 | 22.30 | 22.55 | 21.99 | 22.02 | 764,481 | -0.18(-0.82%) |
May 22, 2023 | 21.65 | 22.43 | 21.65 | 22.20 | 1,074,456 | +0.66(+3.04%) |
May 19, 2023 | 22.01 | 22.19 | 21.26 | 21.54 | 1,362,928 | -0.33(-1.50%) |
May 18, 2023 | 21.08 | 21.89 | 20.96 | 21.87 | 898,210 | +0.54(+2.53%) |
May 17, 2023 | 20.86 | 21.47 | 20.48 | 21.33 | 2,312,100 | +0.75(+3.65%) |
May 16, 2023 | 21.46 | 21.62 | 20.48 | 20.58 | 1,855,260 | -1.10(-5.07%) |
May 15, 2023 | 21.53 | 21.90 | 21.32 | 21.68 | 1,701,967 | +0.39(+1.81%) |
May 12, 2023 | 21.35 | 21.57 | 20.99 | 21.29 | 1,260,246 | +0.13(+0.64%) |
May 11, 2023 | 20.85 | 21.28 | 20.85 | 21.16 | 1,482,949 | -0.04(-0.18%) |
May 10, 2023 | 21.01 | 21.83 | 20.83 | 21.20 | 2,705,444 | +0.39(+1.88%) |
May 09, 2023 | 20.02 | 21.05 | 19.92 | 20.81 | 2,792,549 | +0.37(+1.82%) |
May 08, 2023 | 21.23 | 22.13 | 20.10 | 20.43 | 4,222,300 | +0.57(+2.88%) |
May 05, 2023 | 19.35 | 20.07 | 19.35 | 19.86 | 2,058,134 | +1.15(+6.17%) |
May 04, 2023 | 18.74 | 19.23 | 18.49 | 18.71 | 2,095,695 | -0.18(-0.96%) |
May 03, 2023 | 19.32 | 19.68 | 18.50 | 18.89 | 2,844,083 | -0.59(-3.03%) |
May 02, 2023 | 20.34 | 20.41 | 19.29 | 19.48 | 2,490,114 | -1.12(-5.42%) |
May 01, 2023 | 20.64 | 21.05 | 20.44 | 20.60 | 1,436,294 | -0.14(-0.69%) |
Apr 28, 2023 | 20.51 | 20.95 | 20.42 | 20.74 | 1,180,368 | +0.25(+1.21%) |
Apr 27, 2023 | 20.42 | 20.59 | 19.91 | 20.49 | 1,941,850 | +0.07(+0.33%) |
Apr 26, 2023 | 20.36 | 20.75 | 20.05 | 20.42 | 1,370,682 | -0.05(-0.23%) |
Apr 25, 2023 | 21.02 | 21.11 | 20.38 | 20.47 | 1,624,087 | -0.72(-3.42%) |
Apr 24, 2023 | 20.72 | 21.39 | 20.63 | 21.20 | 1,277,401 | +0.35(+1.69%) |
Apr 21, 2023 | 21.25 | 21.29 | 20.67 | 20.84 | 1,201,569 | -0.37(-1.75%) |
Apr 20, 2023 | 21.02 | 21.28 | 20.92 | 21.22 | 1,176,970 | -0.09(-0.40%) |
Apr 19, 2023 | 21.24 | 21.37 | 20.74 | 21.30 | 1,691,922 | -0.21(-0.98%) |
Apr 18, 2023 | 21.52 | 21.75 | 21.15 | 21.51 | 1,052,557 | -0.41(-1.87%) |
Apr 17, 2023 | 22.44 | 22.52 | 21.62 | 21.92 | 1,284,694 | -0.48(-2.13%) |
Apr 14, 2023 | 22.60 | 22.78 | 22.03 | 22.40 | 1,278,857 | -0.08(-0.34%) |
Apr 13, 2023 | 22.50 | 22.74 | 22.07 | 22.48 | 1,165,795 | -0.36(-1.59%) |
Apr 12, 2023 | 23.83 | 23.99 | 22.80 | 22.84 | 1,116,214 | -0.87(-3.66%) |
Apr 11, 2023 | 23.10 | 23.91 | 23.10 | 23.71 | 1,732,241 | +0.72(+3.11%) |
Apr 10, 2023 | 22.33 | 23.25 | 22.33 | 22.99 | 1,666,023 | +0.66(+2.95%) |
Apr 06, 2023 | 22.51 | 22.87 | 22.09 | 22.33 | 1,465,709 | -0.36(-1.60%) |
Apr 05, 2023 | 21.34 | 22.88 | 21.34 | 22.69 | 2,212,194 | +1.24(+5.78%) |
Apr 04, 2023 | 22.07 | 22.34 | 21.01 | 21.45 | 2,086,837 | -0.72(-3.23%) |
Apr 03, 2023 | 22.60 | 22.84 | 21.83 | 22.17 | 1,757,161 | +0.29(+1.31%) |
Mar 31, 2023 | 21.89 | 21.95 | 21.56 | 21.88 | 1,375,055 | +0.03(+0.13%) |
Mar 30, 2023 | 22.46 | 22.46 | 21.62 | 21.86 | 1,016,243 | -0.21(-0.95%) |
Mar 29, 2023 | 22.27 | 22.45 | 21.86 | 22.07 | 2,174,584 | -0.33(-1.49%) |
Mar 28, 2023 | 21.74 | 22.48 | 21.61 | 22.40 | 1,710,077 | +0.46(+2.09%) |
Mar 27, 2023 | 21.23 | 22.09 | 20.91 | 21.94 | 1,403,121 | +1.09(+5.21%) |
Mar 24, 2023 | 20.50 | 21.06 | 19.99 | 20.85 | 1,823,500 | -0.34(-1.62%) |
Mar 23, 2023 | 21.66 | 22.26 | 21.14 | 21.20 | 2,408,563 | -0.26(-1.20%) |
Mar 22, 2023 | 21.55 | 22.60 | 21.43 | 21.45 | 2,260,629 | -0.24(-1.10%) |
Mar 21, 2023 | 22.12 | 22.20 | 21.53 | 21.69 | 1,672,820 | +0.12(+0.57%) |
Mar 20, 2023 | 21.51 | 21.84 | 21.16 | 21.57 | 1,522,352 | +0.42(+1.98%) |
Mar 17, 2023 | 21.09 | 21.59 | 20.89 | 21.15 | 3,371,626 | -0.06(-0.27%) |
Mar 16, 2023 | 19.79 | 21.23 | 19.67 | 21.21 | 2,441,026 | +1.05(+5.20%) |
Mar 15, 2023 | 20.50 | 20.69 | 19.72 | 20.16 | 2,088,319 | -1.16(-5.46%) |
Mar 14, 2023 | 21.36 | 22.14 | 21.09 | 21.32 | 2,305,904 | +0.21(+0.99%) |
Mar 13, 2023 | 21.41 | 22.10 | 20.98 | 21.11 | 1,507,268 | -1.12(-5.02%) |
Mar 10, 2023 | 22.39 | 22.96 | 22.17 | 22.23 | 1,481,765 | -0.27(-1.19%) |
Mar 09, 2023 | 23.23 | 23.57 | 22.43 | 22.49 | 1,804,471 | -0.70(-3.00%) |
Mar 08, 2023 | 23.92 | 24.26 | 23.01 | 23.19 | 1,598,214 | -0.75(-3.12%) |
Mar 07, 2023 | 24.20 | 24.34 | 23.78 | 23.94 | 1,646,265 | -0.28(-1.17%) |
Mar 06, 2023 | 24.14 | 24.50 | 23.86 | 24.22 | 1,627,091 | -0.10(-0.43%) |
Mar 03, 2023 | 23.92 | 24.62 | 23.28 | 24.32 | 1,677,348 | +0.30(+1.26%) |
Mar 02, 2023 | 24.15 | 24.75 | 23.81 | 24.02 | 2,944,156 | -0.36(-1.47%) |