Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.54 | 21.72 | 20.75 | 20.97 | 12,712,982 | -0.77(-3.54%) |
May 30, 2023 | 21.88 | 22.16 | 21.38 | 21.74 | 5,846,326 | +0.32(+1.49%) |
May 26, 2023 | 21.43 | 22.21 | 21.40 | 21.42 | 4,704,577 | +0.10(+0.47%) |
May 25, 2023 | 21.67 | 21.98 | 21.18 | 21.32 | 5,459,364 | -0.04(-0.19%) |
May 24, 2023 | 20.22 | 21.37 | 20.05 | 21.36 | 7,839,042 | +0.84(+4.09%) |
May 23, 2023 | 20.99 | 21.59 | 20.45 | 20.52 | 10,943,302 | -0.78(-3.66%) |
May 22, 2023 | 20.86 | 21.60 | 20.76 | 21.30 | 4,625,750 | +0.49(+2.35%) |
May 19, 2023 | 20.96 | 20.98 | 20.48 | 20.81 | 5,035,328 | -0.24(-1.14%) |
May 18, 2023 | 20.59 | 21.16 | 20.53 | 21.05 | 6,653,016 | +0.62(+3.03%) |
May 17, 2023 | 19.25 | 20.69 | 19.04 | 20.43 | 8,504,243 | +1.70(+9.08%) |
May 16, 2023 | 19.29 | 19.30 | 18.44 | 18.73 | 6,945,046 | -0.70(-3.60%) |
May 15, 2023 | 19.44 | 19.68 | 18.99 | 19.43 | 7,256,133 | -0.06(-0.31%) |
May 12, 2023 | 20.83 | 20.84 | 19.23 | 19.49 | 7,749,863 | -1.31(-6.30%) |
May 11, 2023 | 20.87 | 21.04 | 20.52 | 20.80 | 9,632,371 | -0.32(-1.52%) |
May 10, 2023 | 20.45 | 21.20 | 19.71 | 21.12 | 18,445,308 | +1.66(+8.53%) |
May 09, 2023 | 19.03 | 19.77 | 18.96 | 19.46 | 9,302,302 | +0.11(+0.57%) |
May 08, 2023 | 18.50 | 19.76 | 18.44 | 19.35 | 10,981,769 | +0.92(+4.99%) |
May 05, 2023 | 17.91 | 18.49 | 17.88 | 18.43 | 7,250,256 | +0.83(+4.72%) |
May 04, 2023 | 17.80 | 18.05 | 17.48 | 17.60 | 6,971,695 | +0.07(+0.40%) |
May 03, 2023 | 17.16 | 18.10 | 17.06 | 17.53 | 3,977,053 | +0.31(+1.80%) |
May 02, 2023 | 17.36 | 17.47 | 16.98 | 17.22 | 4,623,556 | -0.30(-1.71%) |
May 01, 2023 | 18.14 | 18.41 | 17.28 | 17.52 | 5,209,322 | -0.68(-3.74%) |
Apr 28, 2023 | 18.06 | 18.31 | 17.81 | 18.20 | 2,476,450 | -0.07(-0.38%) |
Apr 27, 2023 | 18.21 | 18.37 | 17.80 | 18.27 | 4,901,128 | +0.41(+2.30%) |
Apr 26, 2023 | 17.68 | 18.27 | 17.59 | 17.86 | 4,439,138 | +0.61(+3.54%) |
Apr 25, 2023 | 17.58 | 17.72 | 17.22 | 17.25 | 3,903,239 | -0.43(-2.43%) |
Apr 24, 2023 | 17.91 | 18.13 | 17.30 | 17.68 | 3,182,821 | -0.24(-1.34%) |
Apr 21, 2023 | 17.79 | 17.99 | 17.63 | 17.92 | 2,711,822 | +0.14(+0.79%) |
Apr 20, 2023 | 17.76 | 18.23 | 17.67 | 17.78 | 2,855,870 | -0.27(-1.50%) |
Apr 19, 2023 | 17.81 | 18.33 | 17.21 | 18.05 | 7,444,499 | +0.49(+2.79%) |
Apr 18, 2023 | 18.01 | 18.03 | 17.24 | 17.56 | 3,359,046 | -0.21(-1.18%) |
Apr 17, 2023 | 17.54 | 17.82 | 17.46 | 17.77 | 3,357,242 | +0.20(+1.14%) |
Apr 14, 2023 | 17.76 | 17.93 | 17.24 | 17.57 | 3,744,462 | -0.40(-2.23%) |
Apr 13, 2023 | 17.94 | 18.29 | 17.88 | 17.97 | 3,481,522 | +0.22(+1.24%) |
Apr 12, 2023 | 18.01 | 18.15 | 17.62 | 17.75 | 7,625,227 | +0.09(+0.51%) |
Apr 11, 2023 | 17.40 | 18.01 | 17.33 | 17.66 | 7,645,435 | +0.41(+2.38%) |
Apr 10, 2023 | 16.36 | 17.36 | 16.35 | 17.25 | 7,133,762 | +0.70(+4.23%) |
Apr 06, 2023 | 16.11 | 16.62 | 16.09 | 16.55 | 4,413,945 | +0.18(+1.10%) |
Apr 05, 2023 | 17.34 | 17.42 | 16.30 | 16.37 | 5,596,126 | -1.20(-6.83%) |
Apr 04, 2023 | 17.99 | 18.04 | 17.41 | 17.57 | 3,248,063 | -0.29(-1.62%) |
Apr 03, 2023 | 17.66 | 17.87 | 17.39 | 17.86 | 2,996,658 | +0.11(+0.62%) |
Mar 31, 2023 | 17.14 | 17.78 | 16.94 | 17.75 | 5,174,709 | +0.73(+4.29%) |
Mar 30, 2023 | 17.24 | 17.34 | 16.88 | 17.02 | 2,431,541 | +0.17(+1.01%) |
Mar 29, 2023 | 16.62 | 16.87 | 16.52 | 16.85 | 3,298,758 | +0.61(+3.76%) |
Mar 28, 2023 | 16.32 | 16.50 | 16.07 | 16.24 | 3,151,054 | -0.23(-1.40%) |
Mar 27, 2023 | 16.45 | 16.60 | 16.21 | 16.47 | 3,662,476 | +0.24(+1.48%) |
Mar 24, 2023 | 15.90 | 16.37 | 15.77 | 16.23 | 5,072,284 | +0.12(+0.74%) |
Mar 23, 2023 | 16.67 | 16.90 | 15.98 | 16.11 | 7,319,013 | -0.45(-2.72%) |
Mar 22, 2023 | 17.34 | 17.40 | 16.54 | 16.56 | 4,889,626 | -0.74(-4.28%) |
Mar 21, 2023 | 16.95 | 17.47 | 16.82 | 17.30 | 4,575,642 | +0.63(+3.78%) |
Mar 20, 2023 | 16.90 | 17.07 | 16.43 | 16.67 | 5,512,774 | -0.44(-2.57%) |
Mar 17, 2023 | 17.11 | 17.24 | 16.56 | 17.11 | 8,451,202 | -0.30(-1.72%) |
Mar 16, 2023 | 17.15 | 17.59 | 16.81 | 17.41 | 9,224,885 | +0.22(+1.28%) |
Mar 15, 2023 | 17.42 | 17.58 | 16.99 | 17.19 | 12,059,143 | -0.54(-3.05%) |
Mar 14, 2023 | 17.73 | 17.90 | 17.45 | 17.73 | 7,562,437 | +0.35(+2.01%) |
Mar 13, 2023 | 17.01 | 17.52 | 16.51 | 17.38 | 9,528,723 | +0.05(+0.29%) |
Mar 10, 2023 | 18.25 | 18.27 | 17.05 | 17.33 | 10,068,335 | -0.96(-5.25%) |
Mar 09, 2023 | 18.93 | 19.30 | 18.02 | 18.29 | 6,759,221 | -0.85(-4.44%) |
Mar 08, 2023 | 18.74 | 19.27 | 18.56 | 19.14 | 8,060,223 | +0.73(+3.97%) |
Mar 07, 2023 | 18.49 | 19.03 | 18.22 | 18.41 | 6,137,243 | +0.00(+0.00%) |
Mar 06, 2023 | 18.87 | 19.02 | 18.39 | 18.41 | 5,047,730 | -0.39(-2.07%) |
Mar 03, 2023 | 18.45 | 19.04 | 18.45 | 18.80 | 4,673,129 | +0.55(+3.01%) |
Mar 02, 2023 | 18.16 | 18.40 | 17.92 | 18.25 | 6,455,727 | -0.16(-0.87%) |