Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.13 | 21.68 | 20.88 | 21.47 | 2,160,696 | +0.19(+0.87%) |
May 30, 2023 | 20.29 | 21.41 | 20.28 | 21.28 | 1,824,884 | +1.12(+5.57%) |
May 26, 2023 | 19.83 | 20.20 | 19.34 | 20.16 | 2,098,366 | +0.42(+2.14%) |
May 25, 2023 | 20.34 | 20.39 | 19.64 | 19.74 | 1,945,113 | -0.68(-3.32%) |
May 24, 2023 | 21.20 | 21.35 | 20.27 | 20.42 | 2,174,045 | -0.99(-4.63%) |
May 23, 2023 | 21.45 | 22.67 | 21.38 | 21.41 | 2,858,363 | -0.01(-0.04%) |
May 22, 2023 | 20.89 | 21.66 | 20.46 | 21.42 | 2,859,269 | +0.75(+3.64%) |
May 19, 2023 | 21.03 | 21.50 | 20.45 | 20.67 | 3,075,121 | -0.17(-0.79%) |
May 18, 2023 | 20.17 | 20.87 | 19.85 | 20.83 | 2,143,068 | +0.51(+2.53%) |
May 17, 2023 | 19.07 | 20.35 | 18.93 | 20.32 | 3,090,019 | +1.43(+7.57%) |
May 16, 2023 | 20.00 | 20.16 | 18.80 | 18.89 | 2,327,434 | -1.26(-6.24%) |
May 15, 2023 | 19.98 | 20.43 | 19.61 | 20.14 | 1,905,814 | +0.40(+2.04%) |
May 12, 2023 | 19.89 | 19.91 | 19.31 | 19.74 | 2,152,796 | -0.04(-0.19%) |
May 11, 2023 | 19.48 | 19.89 | 18.99 | 19.78 | 2,193,101 | +0.10(+0.51%) |
May 10, 2023 | 20.67 | 20.89 | 19.64 | 19.68 | 1,888,299 | -0.58(-2.85%) |
May 09, 2023 | 19.76 | 20.37 | 19.48 | 20.25 | 2,775,621 | +0.08(+0.41%) |
May 08, 2023 | 20.86 | 20.93 | 20.14 | 20.17 | 1,456,874 | -0.57(-2.74%) |
May 05, 2023 | 20.16 | 20.82 | 19.77 | 20.74 | 1,927,515 | +1.08(+5.50%) |
May 04, 2023 | 19.42 | 19.89 | 18.81 | 19.66 | 2,630,336 | -0.10(-0.51%) |
May 03, 2023 | 20.34 | 21.01 | 19.50 | 19.76 | 2,703,364 | -0.62(-3.06%) |
May 02, 2023 | 21.37 | 21.70 | 19.73 | 20.38 | 2,781,378 | -1.21(-5.61%) |
May 01, 2023 | 21.57 | 22.11 | 21.22 | 21.59 | 1,298,209 | -0.11(-0.51%) |
Apr 28, 2023 | 21.42 | 22.55 | 21.27 | 21.70 | 1,844,388 | +0.35(+1.63%) |
Apr 27, 2023 | 20.58 | 21.52 | 20.26 | 21.35 | 3,788,015 | +0.50(+2.42%) |
Apr 26, 2023 | 21.16 | 21.33 | 20.54 | 20.85 | 3,349,400 | -0.12(-0.56%) |
Apr 25, 2023 | 21.55 | 21.68 | 20.29 | 20.97 | 3,718,167 | -0.92(-4.22%) |
Apr 24, 2023 | 21.99 | 22.37 | 21.52 | 21.89 | 2,492,775 | +0.07(+0.33%) |
Apr 21, 2023 | 22.72 | 22.83 | 21.60 | 21.82 | 3,021,610 | -0.72(-3.22%) |
Apr 20, 2023 | 23.58 | 23.90 | 22.20 | 22.54 | 4,906,044 | -0.99(-4.20%) |
Apr 19, 2023 | 21.86 | 23.96 | 21.67 | 23.53 | 5,049,507 | +1.33(+6.00%) |
Apr 18, 2023 | 22.17 | 22.23 | 21.52 | 22.20 | 2,662,387 | +0.04(+0.16%) |
Apr 17, 2023 | 20.84 | 22.21 | 20.70 | 22.16 | 2,883,977 | +1.39(+6.67%) |
Apr 14, 2023 | 21.43 | 21.79 | 20.50 | 20.78 | 3,426,914 | -0.35(-1.67%) |
Apr 13, 2023 | 21.13 | 21.45 | 20.70 | 21.13 | 2,456,775 | -0.05(-0.21%) |
Apr 12, 2023 | 22.59 | 22.60 | 21.07 | 21.17 | 3,512,974 | -1.05(-4.73%) |
Apr 11, 2023 | 21.90 | 22.62 | 21.56 | 22.22 | 2,978,857 | +0.56(+2.59%) |
Apr 10, 2023 | 21.11 | 21.96 | 20.58 | 21.66 | 2,752,095 | +0.33(+1.53%) |
Apr 06, 2023 | 21.64 | 21.84 | 21.08 | 21.34 | 2,027,664 | -0.09(-0.42%) |
Apr 05, 2023 | 20.99 | 21.61 | 20.75 | 21.43 | 3,204,110 | +0.21(+0.98%) |
Apr 04, 2023 | 21.54 | 21.93 | 20.40 | 21.22 | 4,054,836 | -0.34(-1.56%) |
Apr 03, 2023 | 22.70 | 22.96 | 21.37 | 21.55 | 7,467,800 | +0.24(+1.15%) |
Mar 31, 2023 | 20.57 | 21.34 | 20.07 | 21.31 | 2,851,160 | +0.91(+4.44%) |
Mar 30, 2023 | 20.83 | 21.51 | 20.04 | 20.40 | 5,113,180 | +0.13(+0.63%) |
Mar 29, 2023 | 19.10 | 20.42 | 19.07 | 20.28 | 6,530,523 | +1.81(+9.79%) |
Mar 28, 2023 | 17.74 | 18.71 | 17.46 | 18.47 | 4,518,138 | +0.29(+1.58%) |
Mar 27, 2023 | 18.60 | 19.32 | 18.14 | 18.18 | 6,373,759 | -0.17(-0.93%) |
Mar 24, 2023 | 17.68 | 18.48 | 17.06 | 18.35 | 10,458,720 | +0.48(+2.71%) |
Mar 23, 2023 | 19.35 | 19.90 | 17.76 | 17.87 | 8,053,460 | -1.73(-8.82%) |
Mar 22, 2023 | 21.20 | 21.33 | 19.44 | 19.60 | 7,553,728 | -1.95(-9.06%) |
Mar 21, 2023 | 21.35 | 22.74 | 21.23 | 21.55 | 5,751,565 | -0.01(-0.04%) |
Mar 20, 2023 | 21.22 | 22.53 | 20.93 | 21.56 | 7,189,531 | +0.46(+2.16%) |
Mar 17, 2023 | 23.36 | 23.55 | 20.72 | 21.10 | 20,940,150 | -2.44(-10.35%) |
Mar 16, 2023 | 24.15 | 24.25 | 22.78 | 23.53 | 5,529,332 | -1.20(-4.85%) |
Mar 15, 2023 | 24.47 | 25.49 | 23.74 | 24.73 | 5,995,750 | -0.33(-1.32%) |
Mar 14, 2023 | 26.86 | 27.21 | 24.42 | 25.07 | 6,938,681 | -0.93(-3.58%) |
Mar 13, 2023 | 26.19 | 27.01 | 25.41 | 26.00 | 4,105,970 | -0.63(-2.35%) |
Mar 10, 2023 | 28.06 | 28.46 | 26.50 | 26.62 | 4,830,369 | -1.61(-5.71%) |
Mar 09, 2023 | 29.30 | 29.61 | 28.21 | 28.23 | 2,737,678 | -1.50(-5.06%) |
Mar 08, 2023 | 29.56 | 30.07 | 29.30 | 29.74 | 1,498,236 | +0.28(+0.94%) |
Mar 07, 2023 | 31.24 | 31.49 | 29.45 | 29.46 | 2,657,290 | -1.75(-5.62%) |
Mar 06, 2023 | 31.26 | 32.05 | 30.99 | 31.22 | 2,665,645 | +0.54(+1.75%) |
Mar 03, 2023 | 30.84 | 31.04 | 30.43 | 30.68 | 1,945,751 | +0.09(+0.29%) |
Mar 02, 2023 | 30.05 | 30.74 | 29.80 | 30.59 | 1,068,794 | +0.17(+0.56%) |