Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.81 | 18.83 | 18.52 | 18.66 | 3,380,878 | -0.55(-2.88%) |
May 30, 2023 | 19.49 | 19.56 | 19.15 | 19.22 | 2,303,777 | -0.38(-1.91%) |
May 26, 2023 | 19.32 | 19.65 | 19.31 | 19.59 | 1,366,545 | +0.25(+1.28%) |
May 25, 2023 | 19.40 | 19.46 | 19.18 | 19.34 | 2,056,437 | -0.07(-0.36%) |
May 24, 2023 | 19.58 | 19.59 | 19.35 | 19.41 | 2,491,472 | -0.20(-1.01%) |
May 23, 2023 | 19.78 | 19.92 | 19.61 | 19.61 | 2,058,713 | -0.32(-1.58%) |
May 22, 2023 | 19.88 | 19.95 | 19.79 | 19.93 | 2,140,628 | +0.10(+0.50%) |
May 19, 2023 | 19.87 | 19.90 | 19.69 | 19.83 | 4,317,393 | +0.40(+2.08%) |
May 18, 2023 | 19.35 | 19.45 | 19.26 | 19.42 | 2,129,004 | +0.14(+0.72%) |
May 17, 2023 | 18.89 | 19.30 | 18.88 | 19.29 | 1,922,429 | +0.43(+2.30%) |
May 16, 2023 | 18.98 | 19.04 | 18.80 | 18.85 | 1,689,312 | -0.28(-1.45%) |
May 15, 2023 | 18.93 | 19.16 | 18.90 | 19.13 | 1,945,550 | +0.22(+1.15%) |
May 12, 2023 | 19.10 | 19.11 | 18.82 | 18.91 | 1,740,596 | -0.03(-0.16%) |
May 11, 2023 | 18.80 | 19.00 | 18.74 | 18.94 | 1,952,950 | -0.20(-1.03%) |
May 10, 2023 | 19.38 | 19.42 | 18.98 | 19.14 | 2,318,831 | -0.21(-1.07%) |
May 09, 2023 | 19.14 | 19.43 | 19.11 | 19.34 | 2,388,783 | -0.06(-0.31%) |
May 08, 2023 | 19.32 | 19.44 | 19.32 | 19.40 | 2,331,004 | -0.06(-0.30%) |
May 05, 2023 | 19.07 | 19.50 | 19.04 | 19.46 | 5,614,281 | +0.75(+4.01%) |
May 04, 2023 | 18.82 | 18.89 | 18.47 | 18.71 | 5,987,301 | -0.38(-2.02%) |
May 03, 2023 | 19.28 | 19.46 | 19.09 | 19.10 | 3,802,624 | -0.55(-2.81%) |
May 02, 2023 | 19.91 | 19.91 | 19.49 | 19.65 | 4,079,549 | -0.13(-0.65%) |
May 01, 2023 | 20.02 | 20.14 | 19.76 | 19.78 | 2,615,640 | -0.21(-1.04%) |
Apr 28, 2023 | 19.87 | 20.07 | 19.82 | 19.99 | 2,724,335 | -0.06(-0.30%) |
Apr 27, 2023 | 19.80 | 20.07 | 19.71 | 20.05 | 3,842,272 | +0.35(+1.75%) |
Apr 26, 2023 | 19.99 | 20.04 | 19.65 | 19.70 | 4,463,060 | +0.36(+1.84%) |
Apr 25, 2023 | 20.16 | 20.21 | 19.33 | 19.34 | 4,814,073 | -0.95(-4.67%) |
Apr 24, 2023 | 20.35 | 20.45 | 20.12 | 20.29 | 3,690,521 | +0.27(+1.33%) |
Apr 21, 2023 | 19.96 | 20.08 | 19.88 | 20.03 | 3,249,461 | -0.07(-0.34%) |
Apr 20, 2023 | 20.12 | 20.30 | 19.92 | 20.09 | 5,865,308 | -0.45(-2.21%) |
Apr 19, 2023 | 20.42 | 20.59 | 20.38 | 20.55 | 5,849,467 | -0.19(-0.90%) |
Apr 18, 2023 | 20.81 | 20.89 | 20.67 | 20.74 | 6,353,428 | -0.07(-0.33%) |
Apr 17, 2023 | 20.53 | 20.86 | 20.37 | 20.81 | 6,516,748 | -0.82(-3.79%) |
Apr 14, 2023 | 21.68 | 21.86 | 21.47 | 21.62 | 4,736,111 | +0.28(+1.29%) |
Apr 13, 2023 | 21.13 | 21.35 | 21.06 | 21.35 | 4,756,511 | +0.36(+1.69%) |
Apr 12, 2023 | 21.00 | 21.16 | 20.82 | 20.99 | 7,153,056 | +0.29(+1.40%) |
Apr 11, 2023 | 20.40 | 20.78 | 20.23 | 20.70 | 7,387,963 | +0.77(+3.86%) |
Apr 10, 2023 | 19.67 | 19.99 | 19.59 | 19.93 | 2,214,485 | -0.06(-0.29%) |
Apr 06, 2023 | 20.08 | 20.20 | 19.94 | 19.99 | 3,792,146 | -0.03(-0.14%) |
Apr 05, 2023 | 20.19 | 20.22 | 19.86 | 20.02 | 3,484,735 | -0.20(-1.00%) |
Apr 04, 2023 | 20.12 | 20.25 | 19.97 | 20.22 | 5,157,806 | +0.29(+1.45%) |
Apr 03, 2023 | 19.87 | 20.20 | 19.86 | 19.93 | 7,108,658 | -0.62(-3.00%) |
Mar 31, 2023 | 20.13 | 20.55 | 20.13 | 20.55 | 7,119,712 | +0.80(+4.05%) |
Mar 30, 2023 | 19.99 | 20.13 | 19.63 | 19.75 | 6,318,797 | +0.39(+2.04%) |
Mar 29, 2023 | 19.45 | 19.51 | 19.21 | 19.35 | 4,720,513 | +0.80(+4.31%) |
Mar 28, 2023 | 18.50 | 18.71 | 18.44 | 18.56 | 5,163,379 | -0.13(-0.67%) |
Mar 27, 2023 | 18.40 | 18.79 | 18.29 | 18.68 | 7,501,255 | +0.39(+2.16%) |
Mar 24, 2023 | 17.94 | 18.42 | 17.59 | 18.29 | 10,121,767 | -0.17(-0.94%) |
Mar 23, 2023 | 19.11 | 19.21 | 18.26 | 18.46 | 12,232,981 | -1.18(-6.03%) |
Mar 22, 2023 | 19.68 | 19.96 | 19.37 | 19.64 | 15,197,361 | -0.63(-3.09%) |
Mar 21, 2023 | 19.37 | 20.48 | 19.23 | 20.27 | 19,318,068 | +2.17(+11.97%) |
Mar 20, 2023 | 18.36 | 19.03 | 17.92 | 18.10 | 42,186,452 | +0.58(+3.30%) |
Mar 17, 2023 | 17.72 | 17.85 | 17.46 | 17.53 | 6,593,960 | -1.02(-5.50%) |
Mar 16, 2023 | 17.69 | 18.55 | 17.54 | 18.55 | 8,466,507 | +0.51(+2.83%) |
Mar 15, 2023 | 17.48 | 18.04 | 17.32 | 18.04 | 14,044,349 | -1.21(-6.30%) |
Mar 14, 2023 | 19.23 | 19.38 | 19.02 | 19.25 | 5,657,509 | +0.61(+3.25%) |
Mar 13, 2023 | 18.77 | 18.95 | 18.57 | 18.64 | 6,649,952 | -0.94(-4.82%) |
Mar 10, 2023 | 20.14 | 20.17 | 19.41 | 19.59 | 6,801,463 | -0.57(-2.82%) |
Mar 09, 2023 | 20.58 | 20.73 | 20.10 | 20.15 | 4,896,674 | -0.44(-2.15%) |
Mar 08, 2023 | 20.69 | 20.77 | 20.51 | 20.60 | 4,261,883 | -0.16(-0.79%) |
Mar 07, 2023 | 21.18 | 21.22 | 20.67 | 20.76 | 3,607,622 | -0.58(-2.71%) |
Mar 06, 2023 | 21.38 | 21.47 | 21.30 | 21.34 | 1,785,140 | +0.04(+0.18%) |
Mar 03, 2023 | 20.94 | 21.34 | 20.86 | 21.30 | 4,834,422 | +0.64(+3.08%) |
Mar 02, 2023 | 20.49 | 20.67 | 20.44 | 20.66 | 3,010,344 | -0.14(-0.69%) |