Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.20 | 23.33 | 22.66 | 23.05 | 2,311,288 | -0.50(-2.12%) |
May 30, 2023 | 23.96 | 24.29 | 23.25 | 23.55 | 2,304,070 | -0.35(-1.46%) |
May 26, 2023 | 23.71 | 24.10 | 23.50 | 23.90 | 1,726,031 | +0.29(+1.23%) |
May 25, 2023 | 24.39 | 24.39 | 23.07 | 23.61 | 2,976,247 | -0.86(-3.51%) |
May 24, 2023 | 24.50 | 24.75 | 24.04 | 24.47 | 2,215,717 | -0.09(-0.37%) |
May 23, 2023 | 24.10 | 25.39 | 24.04 | 24.56 | 5,934,028 | +0.29(+1.19%) |
May 22, 2023 | 24.96 | 25.05 | 24.21 | 24.27 | 3,918,121 | -0.62(-2.49%) |
May 19, 2023 | 25.50 | 25.70 | 24.71 | 24.89 | 3,987,009 | -0.49(-1.93%) |
May 18, 2023 | 25.65 | 25.86 | 25.33 | 25.38 | 3,561,368 | +0.04(+0.16%) |
May 17, 2023 | 24.90 | 25.57 | 24.86 | 25.34 | 3,169,010 | +0.45(+1.81%) |
May 16, 2023 | 25.19 | 25.31 | 24.80 | 24.89 | 2,602,069 | -0.46(-1.81%) |
May 15, 2023 | 25.45 | 25.81 | 25.15 | 25.35 | 4,587,512 | -0.16(-0.63%) |
May 12, 2023 | 25.62 | 25.70 | 25.40 | 25.51 | 4,027,439 | -0.11(-0.43%) |
May 11, 2023 | 25.50 | 26.00 | 25.38 | 25.62 | 4,568,936 | +0.12(+0.47%) |
May 10, 2023 | 25.00 | 25.84 | 24.38 | 25.50 | 10,460,241 | +1.27(+5.24%) |
May 09, 2023 | 23.67 | 24.48 | 23.55 | 24.23 | 3,344,609 | +0.32(+1.34%) |
May 08, 2023 | 23.67 | 24.04 | 23.46 | 23.91 | 3,719,636 | +0.72(+3.10%) |
May 05, 2023 | 22.83 | 23.23 | 22.73 | 23.19 | 2,709,736 | +0.95(+4.27%) |
May 04, 2023 | 22.71 | 23.21 | 22.13 | 22.24 | 2,951,302 | -0.24(-1.07%) |
May 03, 2023 | 22.97 | 24.28 | 22.07 | 22.48 | 9,574,285 | +1.46(+6.95%) |
May 02, 2023 | 20.65 | 21.14 | 20.23 | 21.02 | 5,464,577 | +0.13(+0.62%) |
May 01, 2023 | 21.77 | 21.82 | 20.51 | 20.89 | 3,138,063 | -0.96(-4.39%) |
Apr 28, 2023 | 21.88 | 22.00 | 21.52 | 21.85 | 2,696,589 | -0.16(-0.73%) |
Apr 27, 2023 | 21.41 | 22.39 | 21.02 | 22.01 | 3,113,416 | +0.62(+2.90%) |
Apr 26, 2023 | 20.90 | 21.65 | 20.74 | 21.39 | 3,793,594 | +0.51(+2.44%) |
Apr 25, 2023 | 21.45 | 21.52 | 20.58 | 20.88 | 3,623,350 | -1.03(-4.70%) |
Apr 24, 2023 | 20.83 | 21.91 | 20.83 | 21.91 | 4,092,000 | +1.25(+6.05%) |
Apr 21, 2023 | 21.60 | 21.60 | 19.43 | 20.66 | 12,134,519 | -1.19(-5.45%) |
Apr 20, 2023 | 22.07 | 22.42 | 21.62 | 21.85 | 2,342,249 | -0.85(-3.74%) |
Apr 19, 2023 | 22.40 | 22.86 | 22.18 | 22.70 | 2,477,949 | -0.07(-0.31%) |
Apr 18, 2023 | 22.96 | 23.66 | 22.43 | 22.77 | 2,907,248 | +0.13(+0.57%) |
Apr 17, 2023 | 21.92 | 22.79 | 21.80 | 22.64 | 2,712,570 | +0.89(+4.09%) |
Apr 14, 2023 | 21.78 | 22.50 | 21.55 | 21.75 | 1,988,412 | -0.02(-0.09%) |
Apr 13, 2023 | 21.31 | 22.46 | 21.15 | 21.77 | 3,205,217 | +0.64(+3.03%) |
Apr 12, 2023 | 21.91 | 22.09 | 20.91 | 21.13 | 2,406,076 | -0.41(-1.90%) |
Apr 11, 2023 | 20.78 | 21.59 | 20.71 | 21.54 | 3,736,357 | +0.80(+3.86%) |
Apr 10, 2023 | 19.75 | 20.79 | 19.74 | 20.74 | 2,468,723 | +0.84(+4.22%) |
Apr 06, 2023 | 20.01 | 20.01 | 19.76 | 19.90 | 2,867,566 | -0.37(-1.83%) |
Apr 05, 2023 | 20.94 | 20.94 | 19.68 | 20.27 | 2,944,440 | -0.34(-1.65%) |
Apr 04, 2023 | 21.30 | 21.35 | 20.30 | 20.61 | 1,678,796 | -0.69(-3.24%) |
Apr 03, 2023 | 21.70 | 21.90 | 21.11 | 21.30 | 1,495,007 | -0.42(-1.93%) |
Mar 31, 2023 | 21.86 | 22.07 | 21.54 | 21.72 | 1,916,090 | -0.06(-0.28%) |
Mar 30, 2023 | 22.00 | 22.14 | 21.60 | 21.78 | 1,864,068 | +0.20(+0.93%) |
Mar 29, 2023 | 21.74 | 21.93 | 21.33 | 21.58 | 2,421,393 | +0.09(+0.42%) |
Mar 28, 2023 | 21.85 | 22.19 | 21.15 | 21.49 | 3,395,476 | +0.71(+3.42%) |
Mar 27, 2023 | 20.97 | 21.06 | 20.38 | 20.78 | 1,436,905 | +0.07(+0.34%) |
Mar 24, 2023 | 20.11 | 20.74 | 19.89 | 20.71 | 1,555,911 | +0.37(+1.82%) |
Mar 23, 2023 | 20.55 | 21.29 | 20.14 | 20.34 | 2,056,976 | +0.02(+0.10%) |
Mar 22, 2023 | 20.93 | 21.18 | 20.30 | 20.32 | 2,025,422 | -0.60(-2.87%) |
Mar 21, 2023 | 21.05 | 21.19 | 20.57 | 20.92 | 2,132,551 | +0.46(+2.25%) |
Mar 20, 2023 | 19.90 | 20.50 | 19.11 | 20.46 | 3,903,508 | +0.48(+2.40%) |
Mar 17, 2023 | 20.02 | 20.02 | 19.57 | 19.98 | 5,553,417 | -0.24(-1.19%) |
Mar 16, 2023 | 19.83 | 20.30 | 19.44 | 20.22 | 3,341,717 | +0.31(+1.56%) |
Mar 15, 2023 | 20.50 | 20.78 | 19.77 | 19.91 | 3,291,454 | -1.24(-5.86%) |
Mar 14, 2023 | 21.65 | 21.90 | 20.87 | 21.15 | 1,774,571 | +0.11(+0.52%) |
Mar 13, 2023 | 20.92 | 21.54 | 20.59 | 21.04 | 2,416,910 | -0.28(-1.31%) |
Mar 10, 2023 | 21.63 | 21.81 | 21.07 | 21.32 | 2,843,868 | -0.38(-1.75%) |
Mar 09, 2023 | 23.60 | 23.69 | 21.57 | 21.70 | 4,190,004 | -1.79(-7.62%) |
Mar 08, 2023 | 23.03 | 23.50 | 22.79 | 23.49 | 1,684,283 | +0.52(+2.26%) |
Mar 07, 2023 | 23.28 | 23.49 | 22.76 | 22.97 | 1,548,960 | -0.53(-2.26%) |
Mar 06, 2023 | 24.27 | 24.52 | 23.29 | 23.50 | 2,064,273 | -0.77(-3.17%) |
Mar 03, 2023 | 23.48 | 24.54 | 23.28 | 24.27 | 1,564,296 | +0.87(+3.72%) |
Mar 02, 2023 | 22.84 | 23.54 | 21.85 | 23.40 | 3,239,587 | -0.25(-1.06%) |