Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.15 | 23.48 | 22.92 | 23.34 | 8,240,658 | +0.05(+0.21%) |
May 30, 2023 | 23.64 | 24.22 | 23.02 | 23.29 | 11,172,681 | -0.09(-0.38%) |
May 26, 2023 | 23.72 | 24.10 | 23.31 | 23.38 | 9,481,696 | -0.31(-1.31%) |
May 25, 2023 | 24.63 | 24.65 | 23.64 | 23.69 | 10,339,647 | -0.46(-1.90%) |
May 24, 2023 | 23.84 | 24.31 | 23.42 | 24.15 | 11,960,924 | -0.12(-0.49%) |
May 23, 2023 | 25.05 | 25.40 | 24.12 | 24.27 | 13,125,685 | -0.95(-3.77%) |
May 22, 2023 | 24.95 | 26.41 | 24.66 | 25.22 | 30,825,068 | +1.11(+4.60%) |
May 19, 2023 | 24.01 | 24.46 | 23.73 | 24.11 | 18,050,574 | +0.13(+0.54%) |
May 18, 2023 | 22.77 | 24.14 | 22.65 | 23.98 | 23,200,384 | +1.12(+4.90%) |
May 17, 2023 | 22.92 | 23.45 | 22.74 | 22.86 | 11,991,822 | -0.06(-0.26%) |
May 16, 2023 | 23.35 | 23.48 | 22.75 | 22.92 | 8,642,055 | -0.57(-2.43%) |
May 15, 2023 | 23.65 | 23.78 | 22.93 | 23.49 | 9,821,456 | -0.04(-0.17%) |
May 12, 2023 | 24.08 | 24.40 | 23.31 | 23.53 | 8,117,076 | -0.47(-1.96%) |
May 11, 2023 | 24.26 | 24.32 | 23.68 | 24.00 | 7,740,514 | -0.33(-1.36%) |
May 10, 2023 | 24.78 | 24.82 | 23.98 | 24.33 | 10,284,743 | -0.05(-0.21%) |
May 09, 2023 | 24.02 | 24.68 | 23.82 | 24.38 | 11,286,465 | +0.20(+0.83%) |
May 08, 2023 | 24.50 | 24.93 | 23.91 | 24.18 | 17,431,738 | -0.40(-1.63%) |
May 05, 2023 | 24.33 | 25.34 | 23.03 | 24.58 | 34,761,320 | +3.27(+15.34%) |
May 04, 2023 | 21.55 | 21.71 | 21.07 | 21.31 | 16,177,447 | -0.61(-2.76%) |
May 03, 2023 | 21.87 | 22.44 | 21.49 | 21.91 | 10,361,716 | -0.12(-0.52%) |
May 02, 2023 | 22.54 | 22.66 | 21.63 | 22.03 | 12,284,202 | -0.57(-2.52%) |
May 01, 2023 | 22.00 | 22.73 | 21.75 | 22.60 | 13,088,209 | +0.69(+3.15%) |
Apr 28, 2023 | 20.88 | 22.11 | 20.80 | 21.91 | 11,880,183 | +0.96(+4.58%) |
Apr 27, 2023 | 20.76 | 21.15 | 20.26 | 20.95 | 9,703,593 | +0.54(+2.65%) |
Apr 26, 2023 | 21.32 | 21.32 | 20.30 | 20.41 | 14,223,479 | -0.60(-2.86%) |
Apr 25, 2023 | 21.43 | 21.64 | 20.95 | 21.01 | 9,552,227 | -0.40(-1.87%) |
Apr 24, 2023 | 21.83 | 22.29 | 21.21 | 21.41 | 13,219,932 | -0.56(-2.55%) |
Apr 21, 2023 | 21.38 | 22.02 | 21.33 | 21.97 | 12,645,927 | +0.59(+2.76%) |
Apr 20, 2023 | 21.28 | 21.69 | 21.10 | 21.38 | 12,424,905 | -0.01(-0.05%) |
Apr 19, 2023 | 20.72 | 21.46 | 20.39 | 21.39 | 15,275,651 | +0.47(+2.25%) |
Apr 18, 2023 | 19.90 | 20.99 | 19.73 | 20.92 | 20,925,844 | +1.43(+7.34%) |
Apr 17, 2023 | 19.18 | 19.66 | 19.10 | 19.49 | 9,778,978 | +0.33(+1.72%) |
Apr 14, 2023 | 18.88 | 19.18 | 18.63 | 19.16 | 7,912,882 | +0.16(+0.84%) |
Apr 13, 2023 | 18.90 | 19.46 | 18.79 | 19.00 | 9,157,908 | +0.47(+2.54%) |
Apr 12, 2023 | 19.13 | 19.25 | 18.48 | 18.53 | 12,729,306 | -0.22(-1.17%) |
Apr 11, 2023 | 18.44 | 18.79 | 18.32 | 18.75 | 8,135,898 | +0.41(+2.24%) |
Apr 10, 2023 | 17.95 | 18.39 | 17.88 | 18.34 | 6,817,378 | +0.18(+0.99%) |
Apr 06, 2023 | 17.72 | 18.21 | 17.42 | 18.16 | 7,290,178 | +0.20(+1.11%) |
Apr 05, 2023 | 18.92 | 18.92 | 17.81 | 17.96 | 11,106,045 | -1.12(-5.87%) |
Apr 04, 2023 | 19.34 | 19.40 | 18.47 | 19.08 | 7,860,861 | +0.04(+0.21%) |
Apr 03, 2023 | 19.12 | 19.34 | 18.86 | 19.04 | 8,905,941 | -0.32(-1.65%) |
Mar 31, 2023 | 19.13 | 19.57 | 19.00 | 19.36 | 8,695,997 | +0.45(+2.38%) |
Mar 30, 2023 | 18.95 | 19.10 | 18.60 | 18.91 | 10,389,136 | +0.05(+0.27%) |
Mar 29, 2023 | 17.86 | 18.98 | 17.76 | 18.86 | 13,365,099 | +1.25(+7.10%) |
Mar 28, 2023 | 17.74 | 18.00 | 17.48 | 17.61 | 6,265,861 | -0.20(-1.12%) |
Mar 27, 2023 | 18.00 | 18.22 | 17.33 | 17.81 | 7,609,577 | +0.08(+0.45%) |
Mar 24, 2023 | 17.20 | 17.82 | 17.12 | 17.73 | 5,622,649 | +0.25(+1.43%) |
Mar 23, 2023 | 17.66 | 18.34 | 17.12 | 17.48 | 9,232,783 | -0.13(-0.74%) |
Mar 22, 2023 | 18.58 | 18.64 | 17.58 | 17.61 | 8,938,059 | -0.70(-3.82%) |
Mar 21, 2023 | 17.50 | 18.48 | 17.44 | 18.31 | 11,369,772 | +1.08(+6.27%) |
Mar 20, 2023 | 17.74 | 17.95 | 17.02 | 17.23 | 9,940,568 | -0.64(-3.58%) |
Mar 17, 2023 | 18.50 | 18.63 | 17.64 | 17.87 | 8,162,517 | -0.64(-3.46%) |
Mar 16, 2023 | 17.95 | 18.82 | 17.72 | 18.51 | 8,701,061 | +0.52(+2.89%) |
Mar 15, 2023 | 17.59 | 18.01 | 17.12 | 17.99 | 12,142,534 | -0.09(-0.50%) |
Mar 14, 2023 | 18.49 | 18.96 | 17.82 | 18.08 | 11,483,774 | -0.14(-0.77%) |
Mar 13, 2023 | 18.14 | 18.82 | 17.56 | 18.22 | 13,150,318 | -0.33(-1.78%) |
Mar 10, 2023 | 18.66 | 19.14 | 17.84 | 18.55 | 14,644,401 | -0.19(-1.01%) |
Mar 09, 2023 | 19.65 | 19.87 | 18.43 | 18.74 | 10,603,201 | -0.84(-4.29%) |
Mar 08, 2023 | 19.32 | 19.62 | 18.88 | 19.58 | 9,065,724 | +0.22(+1.14%) |
Mar 07, 2023 | 19.85 | 19.90 | 19.10 | 19.36 | 11,810,391 | +0.17(+0.89%) |
Mar 06, 2023 | 19.08 | 19.40 | 18.95 | 19.19 | 7,886,751 | +0.15(+0.79%) |
Mar 03, 2023 | 18.68 | 19.28 | 18.54 | 19.04 | 7,816,279 | +0.46(+2.48%) |
Mar 02, 2023 | 17.94 | 18.64 | 17.83 | 18.58 | 10,401,858 | +0.26(+1.42%) |