Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.85 | 24.78 | 23.40 | 23.50 | 1,832,416 | -0.29(-1.22%) |
May 30, 2023 | 24.78 | 24.98 | 23.66 | 23.79 | 1,253,969 | -0.99(-4.00%) |
May 26, 2023 | 24.39 | 24.80 | 24.34 | 24.78 | 1,208,380 | +0.33(+1.35%) |
May 25, 2023 | 26.00 | 26.04 | 24.05 | 24.45 | 2,244,328 | -1.20(-4.68%) |
May 24, 2023 | 25.42 | 25.67 | 25.03 | 25.65 | 2,157,795 | +0.11(+0.43%) |
May 23, 2023 | 24.77 | 25.73 | 24.64 | 25.54 | 1,750,665 | +0.74(+2.98%) |
May 22, 2023 | 24.32 | 24.85 | 24.00 | 24.80 | 1,470,056 | +0.49(+2.02%) |
May 19, 2023 | 23.52 | 24.32 | 23.48 | 24.31 | 1,837,953 | +1.11(+4.78%) |
May 18, 2023 | 22.50 | 23.23 | 22.39 | 23.20 | 1,516,110 | +0.52(+2.29%) |
May 17, 2023 | 21.99 | 22.78 | 21.99 | 22.68 | 1,263,617 | +0.80(+3.66%) |
May 16, 2023 | 21.79 | 22.04 | 21.59 | 21.88 | 2,057,131 | -0.24(-1.08%) |
May 15, 2023 | 21.55 | 22.15 | 21.47 | 22.12 | 840,614 | +0.65(+3.03%) |
May 12, 2023 | 21.35 | 21.53 | 21.14 | 21.47 | 922,963 | +0.13(+0.61%) |
May 11, 2023 | 21.63 | 21.71 | 21.18 | 21.34 | 1,340,673 | -0.31(-1.43%) |
May 10, 2023 | 21.71 | 21.91 | 21.34 | 21.65 | 1,769,651 | +0.22(+1.03%) |
May 09, 2023 | 21.59 | 21.70 | 20.42 | 21.43 | 1,790,606 | -0.12(-0.56%) |
May 08, 2023 | 22.07 | 22.11 | 21.40 | 21.55 | 2,045,060 | -0.38(-1.73%) |
May 05, 2023 | 21.66 | 22.04 | 21.25 | 21.93 | 1,147,770 | +0.38(+1.76%) |
May 04, 2023 | 21.06 | 21.68 | 20.63 | 21.55 | 1,135,520 | +0.35(+1.65%) |
May 03, 2023 | 21.46 | 21.85 | 21.08 | 21.20 | 1,614,366 | -0.18(-0.84%) |
May 02, 2023 | 21.62 | 21.90 | 21.27 | 21.38 | 1,313,129 | -0.37(-1.70%) |
May 01, 2023 | 21.18 | 21.86 | 21.16 | 21.75 | 1,238,514 | +0.42(+1.97%) |
Apr 28, 2023 | 20.51 | 21.49 | 20.41 | 21.33 | 1,440,582 | +0.83(+4.05%) |
Apr 27, 2023 | 20.39 | 20.61 | 20.14 | 20.50 | 886,618 | +0.19(+0.94%) |
Apr 26, 2023 | 20.05 | 20.43 | 19.90 | 20.31 | 980,036 | +0.20(+0.99%) |
Apr 25, 2023 | 20.13 | 20.30 | 19.93 | 20.11 | 938,347 | -0.03(-0.15%) |
Apr 24, 2023 | 20.08 | 20.19 | 19.90 | 20.14 | 668,342 | +0.05(+0.25%) |
Apr 21, 2023 | 19.92 | 20.12 | 19.71 | 20.09 | 1,007,614 | +0.12(+0.60%) |
Apr 20, 2023 | 19.99 | 20.41 | 19.66 | 19.97 | 1,125,070 | -0.05(-0.25%) |
Apr 19, 2023 | 19.64 | 20.17 | 19.53 | 20.02 | 1,290,900 | +0.30(+1.52%) |
Apr 18, 2023 | 19.49 | 19.82 | 19.05 | 19.72 | 1,810,278 | +0.35(+1.81%) |
Apr 17, 2023 | 18.13 | 19.46 | 18.08 | 19.37 | 2,192,750 | +1.38(+7.67%) |
Apr 14, 2023 | 18.48 | 18.48 | 17.75 | 17.99 | 1,451,897 | -0.53(-2.86%) |
Apr 13, 2023 | 18.46 | 18.88 | 18.33 | 18.52 | 1,523,702 | +0.18(+0.98%) |
Apr 12, 2023 | 18.31 | 18.55 | 18.14 | 18.34 | 1,181,788 | +0.25(+1.38%) |
Apr 11, 2023 | 17.78 | 18.22 | 17.78 | 18.09 | 1,691,266 | +0.29(+1.63%) |
Apr 10, 2023 | 18.14 | 18.17 | 17.71 | 17.80 | 987,545 | -0.55(-3.00%) |
Apr 06, 2023 | 18.16 | 18.46 | 18.12 | 18.35 | 1,266,418 | +0.07(+0.38%) |
Apr 05, 2023 | 18.44 | 18.70 | 18.24 | 18.28 | 882,183 | -0.20(-1.08%) |
Apr 04, 2023 | 19.03 | 19.14 | 18.20 | 18.48 | 2,253,447 | -0.45(-2.38%) |
Apr 03, 2023 | 18.68 | 19.07 | 18.66 | 18.93 | 691,052 | +0.11(+0.58%) |
Mar 31, 2023 | 18.89 | 19.09 | 18.65 | 18.82 | 1,539,223 | +0.12(+0.64%) |
Mar 30, 2023 | 19.10 | 19.10 | 18.40 | 18.70 | 1,495,382 | -0.28(-1.48%) |
Mar 29, 2023 | 18.51 | 18.99 | 18.39 | 18.98 | 1,127,137 | +0.55(+2.98%) |
Mar 28, 2023 | 18.53 | 18.71 | 18.25 | 18.43 | 772,353 | -0.17(-0.91%) |
Mar 27, 2023 | 18.42 | 18.72 | 18.16 | 18.60 | 1,018,229 | +0.36(+1.97%) |
Mar 24, 2023 | 18.21 | 18.30 | 17.93 | 18.24 | 1,408,499 | -0.08(-0.44%) |
Mar 23, 2023 | 18.72 | 18.85 | 18.11 | 18.32 | 1,155,399 | -0.18(-0.97%) |
Mar 22, 2023 | 19.39 | 19.39 | 18.48 | 18.50 | 1,461,686 | -0.95(-4.88%) |
Mar 21, 2023 | 19.90 | 20.03 | 19.33 | 19.45 | 1,367,481 | -0.31(-1.57%) |
Mar 20, 2023 | 19.99 | 20.25 | 19.75 | 19.76 | 1,361,159 | -0.04(-0.20%) |
Mar 17, 2023 | 20.43 | 20.43 | 19.72 | 19.80 | 4,753,344 | -0.82(-3.98%) |
Mar 16, 2023 | 19.80 | 20.82 | 19.47 | 20.62 | 1,778,607 | +0.77(+3.88%) |
Mar 15, 2023 | 20.09 | 20.21 | 19.39 | 19.85 | 2,102,078 | -0.53(-2.60%) |
Mar 14, 2023 | 20.07 | 20.78 | 19.75 | 20.38 | 3,425,829 | +0.97(+5.00%) |
Mar 13, 2023 | 20.07 | 20.15 | 18.73 | 19.41 | 6,512,728 | -0.96(-4.71%) |
Mar 10, 2023 | 20.81 | 20.81 | 19.97 | 20.37 | 2,390,130 | -0.14(-0.68%) |
Mar 09, 2023 | 20.86 | 21.02 | 20.21 | 20.51 | 1,557,905 | -0.26(-1.25%) |
Mar 08, 2023 | 20.46 | 20.82 | 20.11 | 20.77 | 1,433,494 | +0.41(+2.01%) |
Mar 07, 2023 | 20.69 | 20.82 | 20.32 | 20.36 | 1,532,820 | -0.27(-1.31%) |
Mar 06, 2023 | 20.42 | 20.69 | 19.96 | 20.63 | 1,778,392 | +0.29(+1.43%) |
Mar 03, 2023 | 20.51 | 20.54 | 19.97 | 20.34 | 2,014,207 | +0.05(+0.25%) |
Mar 02, 2023 | 20.82 | 20.91 | 20.05 | 20.29 | 2,040,810 | -0.63(-3.01%) |