Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.85 | 29.08 | 27.73 | 29.05 | 7,864,034 | -0.10(-0.34%) |
May 30, 2023 | 28.88 | 30.67 | 28.88 | 29.15 | 13,443,089 | +0.99(+3.52%) |
May 26, 2023 | 28.64 | 28.65 | 27.80 | 28.16 | 6,083,616 | -0.07(-0.25%) |
May 25, 2023 | 28.53 | 28.68 | 28.11 | 28.23 | 4,422,432 | -0.59(-2.05%) |
May 24, 2023 | 28.35 | 29.73 | 28.20 | 28.82 | 8,748,906 | +0.08(+0.28%) |
May 23, 2023 | 28.61 | 29.27 | 28.51 | 28.74 | 5,909,916 | -0.71(-2.41%) |
May 22, 2023 | 29.80 | 30.04 | 28.96 | 29.45 | 8,555,772 | +0.35(+1.20%) |
May 19, 2023 | 29.14 | 29.51 | 28.80 | 29.10 | 5,517,135 | +0.42(+1.46%) |
May 18, 2023 | 29.18 | 29.25 | 28.21 | 28.68 | 6,730,081 | -0.17(-0.59%) |
May 17, 2023 | 29.51 | 29.55 | 28.80 | 28.85 | 8,903,550 | -1.11(-3.70%) |
May 16, 2023 | 29.84 | 30.11 | 29.46 | 29.96 | 5,995,101 | -0.04(-0.13%) |
May 15, 2023 | 29.00 | 30.01 | 28.86 | 30.00 | 6,332,007 | +0.56(+1.90%) |
May 12, 2023 | 29.05 | 29.77 | 28.57 | 29.44 | 11,333,890 | +0.18(+0.60%) |
May 11, 2023 | 29.25 | 29.96 | 28.74 | 29.27 | 14,649,105 | +1.05(+3.70%) |
May 10, 2023 | 26.28 | 29.00 | 26.11 | 28.22 | 27,888,564 | +3.45(+13.93%) |
May 09, 2023 | 24.29 | 25.00 | 24.23 | 24.77 | 7,746,985 | +0.02(+0.08%) |
May 08, 2023 | 24.73 | 25.18 | 24.47 | 24.75 | 5,537,293 | +0.82(+3.43%) |
May 05, 2023 | 23.74 | 24.07 | 23.43 | 23.93 | 5,103,231 | +0.04(+0.17%) |
May 04, 2023 | 23.31 | 23.94 | 23.31 | 23.89 | 6,930,164 | +1.15(+5.06%) |
May 03, 2023 | 22.78 | 23.00 | 22.62 | 22.74 | 3,557,239 | -0.17(-0.74%) |
May 02, 2023 | 23.17 | 23.32 | 22.27 | 22.91 | 6,220,022 | -0.71(-3.01%) |
May 01, 2023 | 24.20 | 24.21 | 23.36 | 23.62 | 6,323,799 | +0.12(+0.51%) |
Apr 28, 2023 | 23.20 | 23.62 | 22.82 | 23.50 | 5,092,647 | +0.26(+1.12%) |
Apr 27, 2023 | 22.76 | 23.32 | 22.59 | 23.24 | 4,286,465 | +0.81(+3.61%) |
Apr 26, 2023 | 22.71 | 23.12 | 22.23 | 22.43 | 5,175,145 | +0.40(+1.82%) |
Apr 25, 2023 | 22.56 | 22.60 | 21.48 | 22.03 | 8,276,227 | -0.65(-2.87%) |
Apr 24, 2023 | 22.99 | 23.44 | 22.48 | 22.68 | 6,300,523 | -0.25(-1.09%) |
Apr 21, 2023 | 22.94 | 23.07 | 22.52 | 22.93 | 5,546,688 | -0.21(-0.91%) |
Apr 20, 2023 | 23.37 | 23.69 | 22.68 | 23.14 | 10,550,970 | -1.51(-6.13%) |
Apr 19, 2023 | 24.48 | 24.85 | 24.31 | 24.65 | 4,507,376 | -0.84(-3.30%) |
Apr 18, 2023 | 25.50 | 25.73 | 25.18 | 25.49 | 5,721,176 | -0.64(-2.45%) |
Apr 17, 2023 | 25.69 | 26.27 | 25.17 | 26.13 | 8,797,759 | +1.57(+6.39%) |
Apr 14, 2023 | 24.38 | 24.61 | 23.90 | 24.56 | 3,869,392 | +0.34(+1.40%) |
Apr 13, 2023 | 24.52 | 24.75 | 24.11 | 24.22 | 4,229,263 | +0.42(+1.76%) |
Apr 12, 2023 | 23.96 | 24.22 | 23.57 | 23.80 | 6,155,494 | -0.03(-0.13%) |
Apr 11, 2023 | 24.37 | 24.68 | 23.82 | 23.83 | 5,444,103 | +0.20(+0.85%) |
Apr 10, 2023 | 23.40 | 23.70 | 23.27 | 23.63 | 4,891,684 | -0.04(-0.17%) |
Apr 06, 2023 | 23.28 | 23.92 | 23.20 | 23.67 | 5,402,044 | +0.54(+2.33%) |
Apr 05, 2023 | 23.69 | 23.70 | 22.93 | 23.13 | 6,167,512 | -0.70(-2.94%) |
Apr 04, 2023 | 23.94 | 24.20 | 23.55 | 23.83 | 4,120,560 | -0.49(-2.01%) |
Apr 03, 2023 | 25.00 | 25.16 | 23.96 | 24.32 | 6,877,423 | -0.63(-2.53%) |
Mar 31, 2023 | 25.13 | 25.29 | 24.91 | 24.95 | 4,251,240 | -0.37(-1.46%) |
Mar 30, 2023 | 24.90 | 25.45 | 24.71 | 25.32 | 7,131,824 | +0.42(+1.69%) |
Mar 29, 2023 | 25.00 | 25.07 | 24.53 | 24.90 | 8,309,075 | +0.15(+0.61%) |
Mar 28, 2023 | 24.00 | 25.11 | 23.95 | 24.75 | 7,646,821 | +1.54(+6.64%) |
Mar 27, 2023 | 23.10 | 23.43 | 22.93 | 23.21 | 2,307,050 | -0.17(-0.73%) |
Mar 24, 2023 | 23.00 | 23.50 | 23.00 | 23.38 | 2,221,362 | -0.32(-1.35%) |
Mar 23, 2023 | 23.75 | 24.11 | 23.38 | 23.70 | 5,032,001 | +0.43(+1.85%) |
Mar 22, 2023 | 23.89 | 23.89 | 23.19 | 23.27 | 4,783,099 | -0.26(-1.10%) |
Mar 21, 2023 | 23.25 | 24.07 | 23.25 | 23.53 | 5,330,731 | +0.69(+3.02%) |
Mar 20, 2023 | 21.76 | 23.52 | 21.66 | 22.84 | 5,930,510 | +0.25(+1.11%) |
Mar 17, 2023 | 22.67 | 23.09 | 22.02 | 22.59 | 13,594,132 | +0.61(+2.78%) |
Mar 16, 2023 | 21.30 | 22.11 | 21.18 | 21.98 | 6,074,742 | +0.63(+2.95%) |
Mar 15, 2023 | 21.38 | 21.55 | 20.80 | 21.35 | 7,739,678 | -0.64(-2.91%) |
Mar 14, 2023 | 22.06 | 22.17 | 21.54 | 21.99 | 4,558,787 | -0.29(-1.30%) |
Mar 13, 2023 | 21.72 | 22.50 | 21.56 | 22.28 | 8,445,738 | +0.91(+4.26%) |
Mar 10, 2023 | 21.22 | 21.73 | 20.86 | 21.37 | 7,365,682 | -0.06(-0.28%) |
Mar 09, 2023 | 21.80 | 21.92 | 21.11 | 21.43 | 12,597,332 | -0.86(-3.86%) |
Mar 08, 2023 | 23.00 | 23.05 | 21.82 | 22.29 | 12,048,377 | -1.30(-5.51%) |
Mar 07, 2023 | 24.35 | 24.40 | 23.34 | 23.59 | 7,720,728 | -1.41(-5.64%) |
Mar 06, 2023 | 25.11 | 25.23 | 24.73 | 25.00 | 4,617,567 | -0.10(-0.40%) |
Mar 03, 2023 | 25.24 | 25.32 | 24.91 | 25.10 | 4,977,461 | -0.22(-0.87%) |
Mar 02, 2023 | 24.63 | 25.36 | 24.43 | 25.32 | 9,172,123 | +0.81(+3.30%) |