Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.01 | 24.09 | 23.37 | 23.94 | 11,359,087 | -0.47(-1.93%) |
May 30, 2023 | 24.45 | 24.51 | 23.91 | 24.41 | 6,772,613 | +0.18(+0.74%) |
May 26, 2023 | 23.78 | 24.34 | 23.67 | 24.23 | 9,142,313 | +0.49(+2.06%) |
May 25, 2023 | 24.45 | 24.52 | 23.53 | 23.74 | 10,383,365 | -0.57(-2.34%) |
May 24, 2023 | 23.54 | 24.47 | 23.44 | 24.31 | 12,021,107 | +0.55(+2.31%) |
May 23, 2023 | 23.09 | 24.20 | 23.00 | 23.76 | 22,208,502 | +0.50(+2.15%) |
May 22, 2023 | 22.68 | 23.57 | 22.63 | 23.26 | 14,981,996 | +0.56(+2.47%) |
May 19, 2023 | 22.45 | 22.84 | 22.34 | 22.70 | 9,994,360 | +0.24(+1.07%) |
May 18, 2023 | 21.87 | 22.49 | 21.84 | 22.46 | 10,588,415 | +0.51(+2.32%) |
May 17, 2023 | 21.56 | 22.21 | 21.48 | 21.95 | 9,866,736 | +0.36(+1.67%) |
May 16, 2023 | 21.96 | 22.06 | 21.54 | 21.59 | 11,345,223 | -0.46(-2.09%) |
May 15, 2023 | 21.39 | 22.13 | 21.25 | 22.05 | 14,143,021 | +0.65(+3.04%) |
May 12, 2023 | 21.56 | 21.64 | 21.02 | 21.40 | 11,794,070 | -0.08(-0.37%) |
May 11, 2023 | 21.64 | 21.71 | 21.09 | 21.48 | 10,061,332 | -0.05(-0.23%) |
May 10, 2023 | 21.79 | 22.17 | 21.23 | 21.53 | 13,798,307 | +0.06(+0.28%) |
May 09, 2023 | 21.37 | 21.68 | 21.36 | 21.47 | 7,629,810 | -0.12(-0.56%) |
May 08, 2023 | 20.98 | 21.82 | 20.88 | 21.59 | 10,435,262 | +0.58(+2.76%) |
May 05, 2023 | 20.94 | 21.10 | 20.75 | 21.01 | 13,314,265 | +0.23(+1.11%) |
May 04, 2023 | 20.80 | 21.27 | 20.60 | 20.78 | 13,022,101 | -0.13(-0.62%) |
May 03, 2023 | 21.35 | 21.50 | 20.89 | 20.91 | 18,094,008 | -0.46(-2.15%) |
May 02, 2023 | 21.82 | 21.96 | 21.04 | 21.37 | 17,012,144 | -0.69(-3.13%) |
May 01, 2023 | 23.04 | 23.08 | 21.81 | 22.06 | 19,457,672 | -0.94(-4.09%) |
Apr 28, 2023 | 24.50 | 24.50 | 22.10 | 23.00 | 63,316,276 | -4.27(-15.66%) |
Apr 27, 2023 | 27.65 | 27.80 | 26.65 | 27.27 | 20,838,156 | +0.66(+2.48%) |
Apr 26, 2023 | 27.81 | 27.96 | 26.41 | 26.61 | 10,768,803 | -1.13(-4.07%) |
Apr 25, 2023 | 27.47 | 27.96 | 27.40 | 27.74 | 11,993,112 | +0.11(+0.40%) |
Apr 24, 2023 | 27.41 | 27.81 | 27.18 | 27.63 | 7,548,639 | +0.24(+0.88%) |
Apr 21, 2023 | 27.43 | 27.58 | 27.14 | 27.39 | 8,431,786 | -0.14(-0.51%) |
Apr 20, 2023 | 27.58 | 28.36 | 27.46 | 27.53 | 9,033,779 | -0.69(-2.45%) |
Apr 19, 2023 | 27.83 | 28.44 | 27.61 | 28.22 | 7,238,167 | +0.04(+0.14%) |
Apr 18, 2023 | 28.83 | 28.95 | 28.18 | 28.18 | 8,140,219 | -0.44(-1.54%) |
Apr 17, 2023 | 28.40 | 28.65 | 28.10 | 28.62 | 5,566,773 | +0.04(+0.14%) |
Apr 14, 2023 | 28.39 | 28.67 | 28.04 | 28.58 | 6,780,154 | +0.12(+0.42%) |
Apr 13, 2023 | 28.02 | 28.65 | 28.02 | 28.46 | 7,260,868 | +0.72(+2.60%) |
Apr 12, 2023 | 28.40 | 28.57 | 27.62 | 27.74 | 8,407,820 | -0.45(-1.60%) |
Apr 11, 2023 | 28.00 | 28.41 | 27.66 | 28.19 | 6,975,788 | +0.25(+0.89%) |
Apr 10, 2023 | 27.92 | 28.04 | 27.59 | 27.94 | 6,063,114 | -0.31(-1.10%) |
Apr 06, 2023 | 27.37 | 28.45 | 27.21 | 28.25 | 9,221,241 | +0.92(+3.37%) |
Apr 05, 2023 | 27.79 | 28.04 | 27.12 | 27.33 | 9,259,302 | -0.65(-2.32%) |
Apr 04, 2023 | 27.95 | 28.19 | 27.59 | 27.98 | 11,446,099 | +0.23(+0.83%) |
Apr 03, 2023 | 27.87 | 27.94 | 27.33 | 27.75 | 9,501,938 | +0.48(+1.76%) |
Mar 31, 2023 | 26.60 | 27.33 | 26.53 | 27.27 | 6,176,254 | +0.93(+3.53%) |
Mar 30, 2023 | 26.70 | 26.87 | 26.25 | 26.34 | 9,921,950 | -0.16(-0.60%) |
Mar 29, 2023 | 27.03 | 27.05 | 26.32 | 26.50 | 10,139,245 | -0.34(-1.27%) |
Mar 28, 2023 | 27.93 | 28.04 | 26.79 | 26.84 | 10,493,588 | -1.23(-4.38%) |
Mar 27, 2023 | 28.84 | 29.27 | 27.77 | 28.07 | 16,378,551 | +0.60(+2.18%) |
Mar 24, 2023 | 27.54 | 27.77 | 27.22 | 27.47 | 5,594,384 | -0.14(-0.51%) |
Mar 23, 2023 | 27.91 | 28.52 | 27.22 | 27.61 | 8,997,456 | +0.14(+0.51%) |
Mar 22, 2023 | 27.50 | 28.21 | 27.32 | 27.47 | 10,408,125 | -0.05(-0.18%) |
Mar 21, 2023 | 27.00 | 27.84 | 26.93 | 27.52 | 9,634,517 | +0.77(+2.88%) |
Mar 20, 2023 | 25.85 | 26.77 | 25.78 | 26.75 | 7,916,994 | +0.38(+1.44%) |
Mar 17, 2023 | 26.50 | 26.83 | 26.14 | 26.37 | 10,014,364 | -0.16(-0.60%) |
Mar 16, 2023 | 25.13 | 26.59 | 25.02 | 26.53 | 12,337,064 | +1.50(+5.99%) |
Mar 15, 2023 | 24.49 | 25.04 | 24.13 | 25.03 | 10,561,755 | +0.04(+0.16%) |
Mar 14, 2023 | 24.37 | 25.25 | 24.37 | 24.99 | 15,223,663 | +1.30(+5.49%) |
Mar 13, 2023 | 23.79 | 24.18 | 22.95 | 23.69 | 11,187,172 | -0.48(-1.99%) |
Mar 10, 2023 | 24.60 | 24.67 | 23.64 | 24.17 | 10,817,642 | -0.67(-2.70%) |
Mar 09, 2023 | 25.75 | 26.10 | 24.78 | 24.84 | 9,637,836 | -0.90(-3.50%) |
Mar 08, 2023 | 26.31 | 26.31 | 25.57 | 25.74 | 11,870,685 | -0.90(-3.38%) |
Mar 07, 2023 | 26.72 | 27.46 | 26.59 | 26.64 | 8,845,658 | -0.04(-0.15%) |
Mar 06, 2023 | 26.54 | 27.55 | 26.47 | 26.68 | 9,787,213 | +0.28(+1.06%) |
Mar 03, 2023 | 25.50 | 26.65 | 25.28 | 26.40 | 16,674,425 | +1.06(+4.18%) |
Mar 02, 2023 | 24.57 | 25.36 | 24.46 | 25.34 | 15,633,319 | +0.37(+1.48%) |