Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.63 | 16.66 | 16.16 | 16.41 | 10,382,860 | -0.34(-2.05%) |
May 30, 2023 | 17.31 | 17.39 | 16.62 | 16.75 | 9,620,825 | -0.45(-2.60%) |
May 26, 2023 | 16.67 | 17.53 | 16.67 | 17.20 | 9,296,191 | +0.57(+3.44%) |
May 25, 2023 | 17.47 | 17.70 | 16.61 | 16.63 | 12,161,720 | -0.86(-4.90%) |
May 24, 2023 | 18.41 | 18.61 | 17.18 | 17.48 | 15,779,258 | -0.59(-3.27%) |
May 23, 2023 | 18.35 | 18.82 | 18.05 | 18.07 | 10,982,249 | -0.56(-3.02%) |
May 22, 2023 | 17.97 | 18.65 | 17.66 | 18.64 | 11,221,883 | +0.47(+2.57%) |
May 19, 2023 | 19.27 | 19.52 | 17.89 | 18.17 | 17,054,444 | -1.62(-8.18%) |
May 18, 2023 | 20.02 | 20.02 | 19.42 | 19.79 | 5,256,994 | +0.09(+0.44%) |
May 17, 2023 | 19.46 | 19.89 | 19.24 | 19.70 | 5,835,738 | +0.08(+0.39%) |
May 16, 2023 | 20.34 | 20.44 | 19.62 | 19.63 | 5,132,660 | -1.01(-4.89%) |
May 15, 2023 | 20.40 | 20.79 | 20.30 | 20.64 | 5,061,891 | +0.35(+1.74%) |
May 12, 2023 | 20.41 | 20.49 | 19.98 | 20.28 | 4,298,162 | -0.19(-0.93%) |
May 11, 2023 | 20.40 | 20.74 | 20.23 | 20.47 | 4,835,924 | +0.10(+0.47%) |
May 10, 2023 | 21.48 | 21.56 | 20.05 | 20.38 | 7,599,545 | -0.59(-2.82%) |
May 09, 2023 | 20.92 | 21.07 | 20.60 | 20.97 | 5,266,798 | -0.19(-0.90%) |
May 08, 2023 | 21.28 | 21.41 | 20.73 | 21.16 | 4,865,572 | +0.09(+0.41%) |
May 05, 2023 | 20.82 | 21.10 | 20.53 | 21.08 | 5,636,987 | +1.09(+5.43%) |
May 04, 2023 | 20.64 | 20.88 | 19.78 | 19.99 | 5,683,986 | -0.92(-4.42%) |
May 03, 2023 | 20.63 | 21.59 | 20.63 | 20.91 | 6,339,612 | +0.15(+0.73%) |
May 02, 2023 | 21.50 | 21.58 | 20.61 | 20.76 | 7,385,386 | -0.92(-4.26%) |
May 01, 2023 | 22.42 | 22.42 | 21.58 | 21.68 | 4,530,334 | -0.71(-3.19%) |
Apr 28, 2023 | 22.05 | 22.44 | 21.82 | 22.40 | 4,760,387 | +0.35(+1.60%) |
Apr 27, 2023 | 21.27 | 22.08 | 21.21 | 22.05 | 4,720,019 | +0.84(+3.95%) |
Apr 26, 2023 | 21.14 | 21.63 | 21.12 | 21.21 | 4,281,001 | -0.05(-0.22%) |
Apr 25, 2023 | 21.62 | 21.80 | 21.25 | 21.26 | 5,333,974 | -0.58(-2.66%) |
Apr 24, 2023 | 21.82 | 21.90 | 21.51 | 21.84 | 3,453,174 | +0.04(+0.17%) |
Apr 21, 2023 | 21.61 | 21.84 | 21.52 | 21.80 | 4,733,487 | +0.22(+1.02%) |
Apr 20, 2023 | 21.54 | 21.98 | 21.53 | 21.58 | 6,791,150 | -0.22(-1.01%) |
Apr 19, 2023 | 21.56 | 21.94 | 21.53 | 21.80 | 5,187,628 | +0.10(+0.44%) |
Apr 18, 2023 | 21.36 | 21.80 | 21.12 | 21.70 | 7,334,584 | +0.32(+1.51%) |
Apr 17, 2023 | 21.29 | 21.68 | 21.11 | 21.38 | 6,953,151 | -0.04(-0.18%) |
Apr 14, 2023 | 22.47 | 22.47 | 21.28 | 21.42 | 8,926,749 | +0.63(+3.02%) |
Apr 13, 2023 | 20.77 | 20.92 | 20.49 | 20.79 | 5,460,371 | +0.24(+1.16%) |
Apr 12, 2023 | 21.41 | 21.41 | 20.52 | 20.55 | 5,755,954 | -0.57(-2.71%) |
Apr 11, 2023 | 20.98 | 21.38 | 20.96 | 21.12 | 4,826,717 | +0.35(+1.70%) |
Apr 10, 2023 | 20.23 | 20.81 | 20.13 | 20.77 | 9,656,729 | +0.43(+2.11%) |
Apr 06, 2023 | 20.60 | 20.64 | 20.22 | 20.34 | 6,309,534 | -0.37(-1.79%) |
Apr 05, 2023 | 21.00 | 21.05 | 20.51 | 20.71 | 5,471,861 | -0.54(-2.55%) |
Apr 04, 2023 | 21.60 | 21.70 | 20.97 | 21.26 | 4,264,456 | -0.23(-1.06%) |
Apr 03, 2023 | 21.86 | 21.91 | 21.19 | 21.48 | 6,444,703 | -0.34(-1.57%) |
Mar 31, 2023 | 21.33 | 21.85 | 21.16 | 21.83 | 7,082,499 | +0.66(+3.11%) |
Mar 30, 2023 | 21.10 | 21.38 | 21.00 | 21.17 | 8,055,563 | +0.45(+2.16%) |
Mar 29, 2023 | 20.47 | 20.83 | 20.22 | 20.72 | 8,164,585 | +0.51(+2.55%) |
Mar 28, 2023 | 20.22 | 20.37 | 19.97 | 20.21 | 5,675,482 | +0.35(+1.78%) |
Mar 27, 2023 | 19.69 | 19.92 | 19.50 | 19.86 | 6,551,998 | +0.52(+2.71%) |
Mar 24, 2023 | 19.32 | 19.46 | 19.08 | 19.33 | 6,014,182 | -0.14(-0.73%) |
Mar 23, 2023 | 19.74 | 20.07 | 19.26 | 19.47 | 7,739,128 | -0.19(-0.97%) |
Mar 22, 2023 | 20.49 | 20.61 | 19.64 | 19.66 | 6,496,833 | -0.91(-4.44%) |
Mar 21, 2023 | 20.91 | 20.99 | 20.43 | 20.58 | 6,035,100 | +0.15(+0.75%) |
Mar 20, 2023 | 20.86 | 21.00 | 20.16 | 20.43 | 7,543,893 | +0.02(+0.09%) |
Mar 17, 2023 | 20.35 | 20.69 | 20.08 | 20.41 | 13,216,929 | +0.03(+0.14%) |
Mar 16, 2023 | 20.01 | 20.73 | 19.87 | 20.38 | 8,232,675 | +0.07(+0.33%) |
Mar 15, 2023 | 19.21 | 20.38 | 19.19 | 20.31 | 8,235,854 | +0.55(+2.80%) |
Mar 14, 2023 | 20.29 | 20.47 | 19.67 | 19.76 | 9,670,430 | -0.10(-0.48%) |
Mar 13, 2023 | 20.31 | 20.48 | 19.78 | 19.86 | 12,267,778 | -0.90(-4.32%) |
Mar 10, 2023 | 21.81 | 21.86 | 20.55 | 20.75 | 8,722,238 | -1.17(-5.35%) |
Mar 09, 2023 | 22.60 | 22.67 | 21.82 | 21.92 | 7,709,745 | -0.68(-2.99%) |
Mar 08, 2023 | 22.73 | 22.91 | 22.50 | 22.60 | 6,661,908 | -0.23(-0.99%) |
Mar 07, 2023 | 23.46 | 23.57 | 22.73 | 22.83 | 6,221,077 | -0.56(-2.37%) |
Mar 06, 2023 | 24.66 | 24.74 | 23.36 | 23.38 | 8,477,843 | -1.33(-5.37%) |
Mar 03, 2023 | 24.90 | 25.36 | 24.61 | 24.71 | 9,483,327 | -0.03(-0.11%) |
Mar 02, 2023 | 23.41 | 24.75 | 23.41 | 24.74 | 12,719,938 | +1.13(+4.78%) |