Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.93 | 18.25 | 17.65 | 17.92 | 4,862,137 | -0.34(-1.84%) |
May 30, 2023 | 17.98 | 18.40 | 17.48 | 18.26 | 6,617,499 | -0.15(-0.80%) |
May 26, 2023 | 19.18 | 19.33 | 18.33 | 18.41 | 3,632,107 | -0.67(-3.52%) |
May 25, 2023 | 19.02 | 19.12 | 18.63 | 19.08 | 4,072,510 | -0.41(-2.13%) |
May 24, 2023 | 20.01 | 20.06 | 19.32 | 19.49 | 4,293,787 | -0.56(-2.80%) |
May 23, 2023 | 20.28 | 20.46 | 19.91 | 20.05 | 2,504,732 | -0.40(-1.98%) |
May 22, 2023 | 20.04 | 20.80 | 20.00 | 20.46 | 3,319,627 | +0.35(+1.72%) |
May 19, 2023 | 20.77 | 20.82 | 20.01 | 20.11 | 4,497,378 | -0.39(-1.93%) |
May 18, 2023 | 20.63 | 20.63 | 19.66 | 20.51 | 5,842,565 | -0.29(-1.38%) |
May 17, 2023 | 21.33 | 21.36 | 20.75 | 20.79 | 4,903,655 | -0.22(-1.03%) |
May 16, 2023 | 22.13 | 22.39 | 20.91 | 21.01 | 3,588,854 | -1.36(-6.09%) |
May 15, 2023 | 22.53 | 22.60 | 22.20 | 22.37 | 1,649,614 | +0.09(+0.40%) |
May 12, 2023 | 22.21 | 22.52 | 21.86 | 22.28 | 2,757,855 | +0.21(+0.94%) |
May 11, 2023 | 22.34 | 22.48 | 21.79 | 22.08 | 3,527,881 | -0.87(-3.78%) |
May 10, 2023 | 23.09 | 23.16 | 22.39 | 22.95 | 2,502,954 | +0.14(+0.63%) |
May 09, 2023 | 22.64 | 23.05 | 22.53 | 22.80 | 2,218,442 | +0.11(+0.48%) |
May 08, 2023 | 22.86 | 23.16 | 22.55 | 22.69 | 2,425,812 | +0.26(+1.14%) |
May 05, 2023 | 22.23 | 22.58 | 21.88 | 22.44 | 3,212,422 | +0.73(+3.35%) |
May 04, 2023 | 22.11 | 22.22 | 21.51 | 21.71 | 3,843,798 | -0.49(-2.22%) |
May 03, 2023 | 22.74 | 23.06 | 22.00 | 22.20 | 3,544,059 | -0.76(-3.30%) |
May 02, 2023 | 22.98 | 23.59 | 22.51 | 22.96 | 3,618,663 | -0.29(-1.23%) |
May 01, 2023 | 23.36 | 23.79 | 23.13 | 23.25 | 2,591,065 | -0.38(-1.62%) |
Apr 28, 2023 | 23.43 | 23.76 | 23.12 | 23.63 | 4,158,427 | +0.20(+0.84%) |
Apr 27, 2023 | 22.94 | 24.02 | 22.23 | 23.43 | 6,523,081 | +0.40(+1.75%) |
Apr 26, 2023 | 23.80 | 23.92 | 22.83 | 23.03 | 4,217,904 | -0.47(-2.01%) |
Apr 25, 2023 | 23.77 | 24.01 | 23.42 | 23.50 | 3,021,886 | -0.75(-3.08%) |
Apr 24, 2023 | 23.61 | 24.43 | 23.38 | 24.25 | 2,276,872 | +0.55(+2.32%) |
Apr 21, 2023 | 24.06 | 24.21 | 23.62 | 23.70 | 3,520,662 | -0.58(-2.39%) |
Apr 20, 2023 | 25.13 | 25.34 | 24.25 | 24.28 | 4,081,691 | -1.13(-4.45%) |
Apr 19, 2023 | 25.35 | 25.68 | 25.10 | 25.41 | 2,460,338 | -0.31(-1.22%) |
Apr 18, 2023 | 25.70 | 26.28 | 25.31 | 25.72 | 3,785,583 | -0.16(-0.61%) |
Apr 17, 2023 | 27.25 | 27.25 | 25.55 | 25.88 | 10,396,572 | +1.06(+4.28%) |
Apr 14, 2023 | 25.09 | 25.31 | 24.32 | 24.82 | 2,205,812 | -0.38(-1.52%) |
Apr 13, 2023 | 24.84 | 25.41 | 24.82 | 25.20 | 1,785,903 | +0.48(+1.95%) |
Apr 12, 2023 | 24.84 | 25.21 | 24.06 | 24.72 | 2,347,570 | -0.19(-0.75%) |
Apr 11, 2023 | 25.08 | 25.34 | 24.79 | 24.91 | 2,609,018 | +0.09(+0.36%) |
Apr 10, 2023 | 25.05 | 25.35 | 24.74 | 24.82 | 2,637,425 | -0.02(-0.08%) |
Apr 06, 2023 | 25.35 | 25.37 | 24.79 | 24.84 | 1,829,502 | -0.63(-2.47%) |
Apr 05, 2023 | 25.33 | 25.54 | 24.87 | 25.47 | 1,858,770 | +0.21(+0.82%) |
Apr 04, 2023 | 25.68 | 25.69 | 24.70 | 25.26 | 2,831,810 | -0.60(-2.32%) |
Apr 03, 2023 | 25.58 | 25.97 | 24.68 | 25.86 | 4,553,096 | +0.68(+2.70%) |
Mar 31, 2023 | 25.09 | 25.48 | 24.85 | 25.18 | 2,618,571 | +0.32(+1.31%) |
Mar 30, 2023 | 24.97 | 25.12 | 23.88 | 24.86 | 3,478,854 | +0.08(+0.31%) |
Mar 29, 2023 | 25.24 | 25.45 | 24.71 | 24.78 | 1,933,775 | -0.40(-1.60%) |
Mar 28, 2023 | 24.66 | 25.48 | 24.32 | 25.18 | 3,251,863 | +0.73(+2.98%) |
Mar 27, 2023 | 23.89 | 24.59 | 23.56 | 24.46 | 2,439,566 | +0.49(+2.05%) |
Mar 24, 2023 | 22.95 | 23.98 | 22.56 | 23.96 | 2,705,920 | +0.69(+2.96%) |
Mar 23, 2023 | 23.31 | 23.86 | 22.95 | 23.28 | 2,335,296 | +0.19(+0.81%) |
Mar 22, 2023 | 23.34 | 23.87 | 22.88 | 23.09 | 2,663,300 | -0.12(-0.51%) |
Mar 21, 2023 | 23.95 | 24.21 | 23.14 | 23.21 | 3,406,375 | +0.05(+0.21%) |
Mar 20, 2023 | 23.21 | 23.80 | 23.05 | 23.16 | 3,256,390 | +0.22(+0.94%) |
Mar 17, 2023 | 22.77 | 23.03 | 22.33 | 22.94 | 4,727,430 | -0.06(-0.26%) |
Mar 16, 2023 | 21.89 | 23.33 | 21.59 | 23.00 | 5,424,632 | +0.62(+2.77%) |
Mar 15, 2023 | 22.89 | 23.18 | 22.04 | 22.38 | 7,895,172 | -1.74(-7.22%) |
Mar 14, 2023 | 24.67 | 25.17 | 23.81 | 24.12 | 3,266,916 | -0.24(-0.97%) |
Mar 13, 2023 | 24.49 | 25.43 | 24.11 | 24.36 | 3,967,233 | -0.92(-3.66%) |
Mar 10, 2023 | 25.25 | 25.71 | 24.74 | 25.28 | 3,742,705 | +0.01(+0.04%) |
Mar 09, 2023 | 25.56 | 25.89 | 25.22 | 25.27 | 2,966,808 | -0.32(-1.27%) |
Mar 08, 2023 | 25.72 | 26.19 | 25.33 | 25.60 | 2,422,706 | -0.29(-1.10%) |
Mar 07, 2023 | 25.72 | 26.16 | 25.42 | 25.88 | 3,335,224 | +0.02(+0.08%) |
Mar 06, 2023 | 26.76 | 26.76 | 25.58 | 25.86 | 4,761,650 | -1.71(-6.21%) |
Mar 03, 2023 | 27.26 | 28.08 | 27.09 | 27.57 | 3,680,296 | +0.47(+1.74%) |
Mar 02, 2023 | 27.16 | 27.52 | 26.91 | 27.10 | 2,382,038 | -0.30(-1.11%) |