Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.12 | 21.25 | 20.96 | 21.16 | 3,314,212 | +0.03(+0.14%) |
May 30, 2023 | 21.04 | 21.25 | 21.04 | 21.13 | 3,056,899 | +0.03(+0.14%) |
May 26, 2023 | 21.17 | 21.30 | 20.99 | 21.10 | 1,721,911 | -0.02(-0.09%) |
May 25, 2023 | 21.18 | 21.33 | 20.91 | 21.12 | 2,519,492 | -0.21(-0.98%) |
May 24, 2023 | 21.22 | 21.38 | 21.03 | 21.33 | 2,836,825 | +0.08(+0.36%) |
May 23, 2023 | 21.48 | 21.57 | 21.16 | 21.25 | 3,751,590 | -0.30(-1.41%) |
May 22, 2023 | 22.26 | 22.27 | 21.53 | 21.56 | 2,806,371 | -0.68(-3.08%) |
May 19, 2023 | 22.68 | 22.71 | 22.18 | 22.24 | 2,796,021 | -0.10(-0.43%) |
May 18, 2023 | 22.17 | 22.44 | 22.11 | 22.34 | 1,961,906 | +0.08(+0.34%) |
May 17, 2023 | 22.35 | 22.52 | 22.20 | 22.26 | 3,675,394 | -0.06(-0.26%) |
May 16, 2023 | 22.59 | 22.62 | 22.31 | 22.32 | 2,815,599 | -0.33(-1.47%) |
May 15, 2023 | 22.29 | 22.66 | 22.26 | 22.65 | 3,292,472 | +0.37(+1.66%) |
May 12, 2023 | 22.13 | 22.32 | 22.00 | 22.28 | 3,378,800 | +0.21(+0.95%) |
May 11, 2023 | 22.05 | 22.08 | 21.39 | 22.07 | 4,431,928 | +0.01(+0.04%) |
May 10, 2023 | 22.04 | 22.72 | 21.32 | 22.06 | 6,750,496 | +0.23(+1.04%) |
May 09, 2023 | 21.75 | 22.02 | 21.64 | 21.83 | 5,299,699 | +0.10(+0.48%) |
May 08, 2023 | 21.56 | 21.76 | 21.38 | 21.73 | 3,244,497 | +0.22(+1.02%) |
May 05, 2023 | 21.03 | 21.57 | 20.98 | 21.51 | 2,544,431 | +0.56(+2.68%) |
May 04, 2023 | 20.82 | 21.21 | 20.81 | 20.95 | 3,892,548 | +0.14(+0.68%) |
May 03, 2023 | 21.00 | 21.11 | 20.75 | 20.81 | 1,924,698 | -0.12(-0.59%) |
May 02, 2023 | 21.10 | 21.10 | 20.49 | 20.93 | 2,052,448 | -0.15(-0.72%) |
May 01, 2023 | 21.04 | 21.18 | 21.02 | 21.08 | 2,319,317 | +0.08(+0.36%) |
Apr 28, 2023 | 20.86 | 21.01 | 20.79 | 21.01 | 2,442,430 | +0.06(+0.27%) |
Apr 27, 2023 | 20.82 | 21.03 | 20.80 | 20.95 | 2,117,139 | +0.16(+0.78%) |
Apr 26, 2023 | 21.08 | 21.19 | 20.79 | 20.79 | 2,695,964 | -0.31(-1.49%) |
Apr 25, 2023 | 21.36 | 21.42 | 21.06 | 21.10 | 3,133,900 | -0.34(-1.60%) |
Apr 24, 2023 | 21.51 | 21.58 | 21.23 | 21.44 | 2,866,680 | -0.09(-0.44%) |
Apr 21, 2023 | 21.39 | 21.59 | 21.27 | 21.54 | 2,103,610 | +0.21(+0.98%) |
Apr 20, 2023 | 20.99 | 21.34 | 20.98 | 21.33 | 2,200,984 | +0.33(+1.58%) |
Apr 19, 2023 | 20.85 | 21.02 | 20.70 | 21.00 | 2,074,597 | +0.10(+0.50%) |
Apr 18, 2023 | 21.03 | 21.05 | 20.79 | 20.89 | 1,796,238 | -0.05(-0.23%) |
Apr 17, 2023 | 20.61 | 20.97 | 20.53 | 20.94 | 3,008,717 | +0.49(+2.39%) |
Apr 14, 2023 | 20.51 | 20.79 | 20.39 | 20.45 | 2,906,843 | -0.09(-0.44%) |
Apr 13, 2023 | 20.49 | 20.60 | 20.34 | 20.54 | 2,057,317 | +0.05(+0.23%) |
Apr 12, 2023 | 20.91 | 20.91 | 20.47 | 20.49 | 1,542,651 | -0.36(-1.73%) |
Apr 11, 2023 | 20.67 | 20.92 | 20.62 | 20.85 | 2,013,328 | +0.23(+1.11%) |
Apr 10, 2023 | 20.60 | 20.68 | 20.46 | 20.63 | 2,859,226 | -0.01(-0.05%) |
Apr 06, 2023 | 20.76 | 20.84 | 20.53 | 20.64 | 1,752,344 | +0.02(+0.09%) |
Apr 05, 2023 | 20.56 | 20.99 | 20.56 | 20.62 | 3,785,484 | -0.02(-0.09%) |
Apr 04, 2023 | 21.13 | 21.19 | 20.52 | 20.64 | 2,762,206 | -0.54(-2.56%) |
Apr 03, 2023 | 20.77 | 21.23 | 20.70 | 21.18 | 3,382,150 | +0.48(+2.30%) |
Mar 31, 2023 | 20.33 | 20.72 | 20.27 | 20.70 | 2,973,933 | +0.52(+2.59%) |
Mar 30, 2023 | 20.21 | 20.37 | 20.14 | 20.18 | 1,863,170 | +0.09(+0.43%) |
Mar 29, 2023 | 20.20 | 20.31 | 19.98 | 20.09 | 2,330,881 | +0.05(+0.24%) |
Mar 28, 2023 | 20.10 | 20.26 | 19.94 | 20.05 | 1,793,500 | -0.07(-0.33%) |
Mar 27, 2023 | 20.08 | 20.19 | 20.01 | 20.11 | 2,780,621 | +0.13(+0.67%) |
Mar 24, 2023 | 19.68 | 20.04 | 19.52 | 19.98 | 3,919,641 | +0.24(+1.20%) |
Mar 23, 2023 | 19.84 | 20.03 | 19.55 | 19.74 | 2,666,104 | -0.02(-0.10%) |
Mar 22, 2023 | 20.35 | 20.45 | 19.74 | 19.76 | 4,383,318 | -0.56(-2.76%) |
Mar 21, 2023 | 20.29 | 20.51 | 20.03 | 20.32 | 3,906,259 | +0.31(+1.57%) |
Mar 20, 2023 | 19.65 | 20.07 | 19.56 | 20.01 | 3,228,428 | +0.44(+2.23%) |
Mar 17, 2023 | 19.88 | 19.89 | 19.42 | 19.57 | 15,108,710 | -0.29(-1.48%) |
Mar 16, 2023 | 19.54 | 20.08 | 19.50 | 19.87 | 3,594,267 | +0.20(+1.01%) |
Mar 15, 2023 | 19.49 | 19.77 | 19.30 | 19.67 | 4,643,619 | +0.01(+0.05%) |
Mar 14, 2023 | 19.70 | 19.97 | 19.51 | 19.66 | 3,795,058 | +0.24(+1.22%) |
Mar 13, 2023 | 19.75 | 19.98 | 19.37 | 19.42 | 6,629,323 | -0.43(-2.16%) |
Mar 10, 2023 | 20.02 | 20.22 | 19.73 | 19.85 | 2,911,418 | -0.19(-0.95%) |
Mar 09, 2023 | 20.50 | 20.54 | 20.01 | 20.04 | 5,397,178 | -0.40(-1.95%) |
Mar 08, 2023 | 20.43 | 20.48 | 20.32 | 20.44 | 2,041,448 | +0.01(+0.05%) |
Mar 07, 2023 | 20.69 | 20.79 | 20.37 | 20.43 | 2,562,295 | -0.25(-1.20%) |
Mar 06, 2023 | 20.67 | 20.85 | 20.48 | 20.67 | 3,851,561 | -0.17(-0.82%) |
Mar 03, 2023 | 21.28 | 21.39 | 20.79 | 20.84 | 3,665,690 | -0.48(-2.23%) |
Mar 02, 2023 | 21.10 | 21.41 | 20.64 | 21.32 | 3,531,107 | +0.22(+1.04%) |