Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.64 | 22.87 | 22.37 | 22.56 | 15,395,891 | -0.29(-1.27%) |
May 30, 2023 | 23.09 | 23.21 | 22.69 | 22.85 | 8,818,863 | -0.67(-2.85%) |
May 26, 2023 | 24.11 | 24.16 | 23.41 | 23.52 | 7,633,649 | -0.57(-2.38%) |
May 25, 2023 | 24.25 | 24.29 | 23.88 | 24.09 | 6,501,782 | -0.47(-1.90%) |
May 24, 2023 | 25.03 | 25.03 | 24.43 | 24.56 | 7,354,100 | -0.25(-1.01%) |
May 23, 2023 | 25.18 | 25.23 | 24.78 | 24.81 | 7,255,990 | -0.12(-0.46%) |
May 22, 2023 | 24.59 | 25.17 | 24.50 | 24.93 | 7,426,389 | +0.25(+1.01%) |
May 19, 2023 | 24.80 | 24.92 | 24.53 | 24.68 | 7,984,986 | +0.17(+0.71%) |
May 18, 2023 | 23.72 | 24.50 | 23.61 | 24.50 | 11,575,942 | +0.78(+3.29%) |
May 17, 2023 | 23.99 | 24.09 | 23.60 | 23.72 | 6,806,017 | -0.13(-0.57%) |
May 16, 2023 | 24.59 | 24.77 | 23.85 | 23.86 | 8,847,227 | -0.75(-3.05%) |
May 15, 2023 | 24.17 | 24.83 | 24.08 | 24.61 | 9,394,313 | +0.73(+3.06%) |
May 12, 2023 | 23.67 | 23.89 | 23.40 | 23.88 | 5,245,861 | +0.42(+1.81%) |
May 11, 2023 | 23.38 | 23.64 | 23.26 | 23.45 | 4,911,082 | -0.10(-0.41%) |
May 10, 2023 | 23.99 | 24.07 | 23.43 | 23.55 | 5,186,829 | -0.37(-1.53%) |
May 09, 2023 | 23.71 | 24.22 | 23.68 | 23.92 | 4,807,282 | -0.02(-0.08%) |
May 08, 2023 | 24.54 | 24.72 | 23.88 | 23.93 | 6,782,934 | -0.22(-0.92%) |
May 05, 2023 | 24.65 | 25.34 | 24.02 | 24.16 | 13,351,683 | +0.91(+3.94%) |
May 04, 2023 | 23.33 | 23.63 | 23.14 | 23.24 | 9,403,989 | +0.04(+0.17%) |
May 03, 2023 | 23.03 | 23.53 | 22.93 | 23.20 | 6,340,687 | -0.20(-0.86%) |
May 02, 2023 | 24.11 | 24.19 | 23.09 | 23.40 | 9,235,731 | -1.09(-4.44%) |
May 01, 2023 | 24.29 | 24.67 | 24.24 | 24.49 | 5,379,660 | -0.15(-0.63%) |
Apr 28, 2023 | 24.18 | 24.91 | 24.13 | 24.65 | 7,553,118 | +0.42(+1.75%) |
Apr 27, 2023 | 23.83 | 24.38 | 23.80 | 24.22 | 6,173,804 | +0.45(+1.90%) |
Apr 26, 2023 | 24.00 | 24.21 | 23.67 | 23.77 | 6,384,177 | -0.44(-1.83%) |
Apr 25, 2023 | 24.54 | 24.71 | 24.13 | 24.21 | 6,553,669 | -0.53(-2.14%) |
Apr 24, 2023 | 24.49 | 24.82 | 24.34 | 24.74 | 5,258,838 | +0.23(+0.94%) |
Apr 21, 2023 | 24.69 | 24.75 | 24.42 | 24.51 | 4,190,749 | -0.10(-0.39%) |
Apr 20, 2023 | 24.61 | 24.82 | 24.50 | 24.61 | 5,939,505 | -0.13(-0.54%) |
Apr 19, 2023 | 24.35 | 24.75 | 24.23 | 24.74 | 7,267,947 | -0.06(-0.23%) |
Apr 18, 2023 | 24.64 | 24.97 | 24.63 | 24.80 | 5,788,220 | +0.08(+0.31%) |
Apr 17, 2023 | 24.96 | 25.03 | 24.61 | 24.72 | 6,091,245 | -0.08(-0.31%) |
Apr 14, 2023 | 24.78 | 24.94 | 24.54 | 24.80 | 5,512,577 | +0.02(+0.08%) |
Apr 13, 2023 | 24.69 | 24.91 | 24.53 | 24.78 | 6,773,048 | -0.02(-0.08%) |
Apr 12, 2023 | 25.08 | 25.38 | 24.79 | 24.80 | 6,316,540 | -0.19(-0.77%) |
Apr 11, 2023 | 24.84 | 25.15 | 24.70 | 24.99 | 7,511,659 | +0.30(+1.21%) |
Apr 10, 2023 | 24.26 | 24.97 | 24.25 | 24.69 | 5,877,891 | +0.68(+2.85%) |
Apr 06, 2023 | 24.27 | 24.39 | 23.97 | 24.01 | 5,366,457 | -0.45(-1.85%) |
Apr 05, 2023 | 24.26 | 24.47 | 23.90 | 24.46 | 5,992,739 | +0.31(+1.28%) |
Apr 04, 2023 | 24.25 | 24.25 | 23.80 | 24.16 | 7,909,520 | -0.03(-0.12%) |
Apr 03, 2023 | 24.45 | 24.65 | 23.92 | 24.18 | 13,194,845 | +0.56(+2.36%) |
Mar 31, 2023 | 23.40 | 23.77 | 23.29 | 23.63 | 8,132,740 | +0.48(+2.08%) |
Mar 30, 2023 | 23.37 | 23.40 | 22.81 | 23.14 | 7,588,274 | -0.07(-0.29%) |
Mar 29, 2023 | 23.37 | 23.40 | 23.01 | 23.21 | 6,326,616 | +0.13(+0.54%) |
Mar 28, 2023 | 22.83 | 23.29 | 22.75 | 23.09 | 6,240,392 | +0.21(+0.93%) |
Mar 27, 2023 | 22.87 | 23.15 | 22.54 | 22.88 | 9,769,890 | +0.08(+0.34%) |
Mar 24, 2023 | 21.96 | 22.84 | 21.81 | 22.80 | 11,914,015 | +0.56(+2.51%) |
Mar 23, 2023 | 22.62 | 22.91 | 21.98 | 22.24 | 11,697,543 | -0.39(-1.70%) |
Mar 22, 2023 | 23.21 | 23.30 | 22.62 | 22.62 | 8,314,714 | -0.61(-2.61%) |
Mar 21, 2023 | 23.04 | 23.37 | 22.85 | 23.23 | 7,429,600 | +0.52(+2.29%) |
Mar 20, 2023 | 22.28 | 22.93 | 22.20 | 22.71 | 8,238,146 | +0.39(+1.72%) |
Mar 17, 2023 | 22.62 | 22.98 | 22.03 | 22.33 | 38,019,896 | -0.31(-1.36%) |
Mar 16, 2023 | 21.53 | 22.64 | 21.43 | 22.63 | 11,302,469 | +0.70(+3.20%) |
Mar 15, 2023 | 22.58 | 22.76 | 21.42 | 21.93 | 18,009,086 | -1.48(-6.33%) |
Mar 14, 2023 | 23.06 | 23.90 | 22.97 | 23.41 | 11,750,783 | +0.40(+1.72%) |
Mar 13, 2023 | 22.54 | 23.55 | 22.26 | 23.02 | 14,920,609 | -0.11(-0.49%) |
Mar 10, 2023 | 23.60 | 23.79 | 22.92 | 23.13 | 11,817,650 | -0.49(-2.07%) |
Mar 09, 2023 | 23.88 | 24.38 | 23.56 | 23.62 | 13,632,141 | -0.04(-0.16%) |
Mar 08, 2023 | 24.20 | 24.54 | 23.45 | 23.66 | 12,721,746 | -0.68(-2.78%) |
Mar 07, 2023 | 24.16 | 24.50 | 23.94 | 24.34 | 9,468,805 | +0.20(+0.82%) |
Mar 06, 2023 | 24.34 | 24.46 | 23.95 | 24.14 | 9,587,340 | -0.64(-2.58%) |
Mar 03, 2023 | 24.06 | 24.94 | 23.90 | 24.78 | 9,710,621 | +0.50(+2.05%) |
Mar 02, 2023 | 23.73 | 24.41 | 23.60 | 24.28 | 8,476,016 | +0.54(+2.26%) |