Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.00 | 19.68 | 17.77 | 18.03 | 6,184,139 | -1.66(-8.43%) |
May 30, 2023 | 21.89 | 22.65 | 19.23 | 19.69 | 3,771,151 | -2.36(-10.70%) |
May 26, 2023 | 21.25 | 22.05 | 20.92 | 22.05 | 695,605 | +1.05(+5.00%) |
May 25, 2023 | 21.25 | 21.76 | 20.73 | 21.00 | 1,061,169 | -0.75(-3.45%) |
May 24, 2023 | 20.58 | 22.19 | 20.10 | 21.75 | 1,536,993 | +0.49(+2.30%) |
May 23, 2023 | 20.80 | 21.86 | 20.21 | 21.26 | 1,071,967 | +0.39(+1.87%) |
May 22, 2023 | 20.30 | 20.93 | 20.20 | 20.87 | 1,067,615 | +0.82(+4.09%) |
May 19, 2023 | 20.61 | 20.75 | 19.84 | 20.05 | 1,203,691 | -0.38(-1.86%) |
May 18, 2023 | 21.45 | 21.90 | 20.37 | 20.43 | 1,424,274 | -1.36(-6.24%) |
May 17, 2023 | 22.21 | 22.48 | 21.53 | 21.79 | 558,224 | -0.41(-1.85%) |
May 16, 2023 | 21.90 | 22.48 | 21.32 | 22.20 | 682,349 | +0.09(+0.41%) |
May 15, 2023 | 21.23 | 22.45 | 20.76 | 22.11 | 1,951,410 | +1.90(+9.40%) |
May 12, 2023 | 20.51 | 20.77 | 20.04 | 20.21 | 2,069,783 | -0.03(-0.15%) |
May 11, 2023 | 21.46 | 21.65 | 20.11 | 20.24 | 2,781,905 | -0.96(-4.53%) |
May 10, 2023 | 21.03 | 22.10 | 20.77 | 21.20 | 2,190,230 | +0.79(+3.87%) |
May 09, 2023 | 22.61 | 22.67 | 20.40 | 20.41 | 3,820,161 | -2.13(-9.45%) |
May 08, 2023 | 23.76 | 24.34 | 22.32 | 22.54 | 1,402,032 | -1.12(-4.73%) |
May 05, 2023 | 23.50 | 24.36 | 23.39 | 23.66 | 2,438,062 | +0.36(+1.55%) |
May 04, 2023 | 23.77 | 24.34 | 23.20 | 23.30 | 1,910,429 | -0.08(-0.34%) |
May 03, 2023 | 24.22 | 24.22 | 22.65 | 23.38 | 1,935,892 | -0.84(-3.47%) |
May 02, 2023 | 25.40 | 25.64 | 23.25 | 24.22 | 1,397,634 | -1.02(-4.04%) |
May 01, 2023 | 27.89 | 27.90 | 24.81 | 25.24 | 1,840,861 | -1.26(-4.75%) |
Apr 28, 2023 | 25.60 | 26.56 | 25.60 | 26.50 | 1,488,182 | +0.75(+2.91%) |
Apr 27, 2023 | 25.93 | 26.23 | 24.75 | 25.75 | 1,162,497 | -0.07(-0.27%) |
Apr 26, 2023 | 24.30 | 26.14 | 24.00 | 25.82 | 3,372,510 | +2.13(+8.99%) |
Apr 25, 2023 | 23.14 | 24.79 | 20.10 | 23.69 | 4,115,420 | +1.09(+4.82%) |
Apr 24, 2023 | 24.45 | 24.45 | 21.77 | 22.60 | 4,032,470 | -1.81(-7.41%) |
Apr 21, 2023 | 24.89 | 25.65 | 24.02 | 24.41 | 1,682,539 | -0.39(-1.57%) |
Apr 20, 2023 | 26.05 | 26.05 | 24.55 | 24.80 | 877,850 | -0.90(-3.50%) |
Apr 19, 2023 | 27.00 | 27.34 | 25.66 | 25.70 | 1,109,216 | -1.30(-4.81%) |
Apr 18, 2023 | 26.95 | 27.20 | 26.74 | 27.00 | 634,068 | +0.20(+0.75%) |
Apr 17, 2023 | 25.98 | 26.95 | 25.25 | 26.80 | 1,226,847 | +1.22(+4.77%) |
Apr 14, 2023 | 25.42 | 25.86 | 24.88 | 25.58 | 776,632 | +0.58(+2.32%) |
Apr 13, 2023 | 25.30 | 25.96 | 25.00 | 25.00 | 972,335 | -0.19(-0.75%) |
Apr 12, 2023 | 26.41 | 26.59 | 25.10 | 25.19 | 1,037,574 | -1.13(-4.29%) |
Apr 11, 2023 | 26.48 | 26.86 | 25.69 | 26.32 | 870,434 | -0.22(-0.83%) |
Apr 10, 2023 | 26.68 | 26.80 | 26.07 | 26.54 | 567,682 | -0.32(-1.19%) |
Apr 06, 2023 | 25.50 | 26.86 | 25.40 | 26.86 | 1,200,431 | +1.35(+5.29%) |
Apr 05, 2023 | 26.03 | 26.36 | 25.01 | 25.51 | 860,482 | -0.34(-1.32%) |
Apr 04, 2023 | 27.79 | 27.93 | 25.81 | 25.85 | 1,382,541 | -1.97(-7.08%) |
Apr 03, 2023 | 27.55 | 28.69 | 27.01 | 27.82 | 2,453,476 | +0.31(+1.13%) |
Mar 31, 2023 | 27.80 | 28.26 | 26.84 | 27.51 | 1,163,664 | -0.19(-0.69%) |
Mar 30, 2023 | 27.11 | 28.47 | 26.51 | 27.70 | 1,705,834 | +0.34(+1.24%) |
Mar 29, 2023 | 24.60 | 27.50 | 24.53 | 27.36 | 2,002,151 | +2.58(+10.41%) |
Mar 28, 2023 | 24.72 | 25.34 | 24.36 | 24.78 | 1,002,879 | +0.23(+0.94%) |
Mar 27, 2023 | 23.82 | 24.97 | 23.52 | 24.55 | 3,011,399 | +0.82(+3.46%) |
Mar 24, 2023 | 25.25 | 25.46 | 23.50 | 23.73 | 5,474,576 | -1.75(-6.87%) |
Mar 23, 2023 | 26.08 | 26.49 | 25.20 | 25.48 | 2,962,211 | -0.63(-2.41%) |
Mar 22, 2023 | 26.62 | 26.89 | 25.88 | 26.11 | 2,106,007 | -0.60(-2.25%) |
Mar 21, 2023 | 26.83 | 27.22 | 25.55 | 26.71 | 2,861,353 | +0.01(+0.04%) |
Mar 20, 2023 | 27.44 | 27.60 | 26.26 | 26.70 | 1,608,591 | -0.98(-3.54%) |
Mar 17, 2023 | 26.85 | 27.98 | 26.75 | 27.68 | 2,035,325 | +1.03(+3.86%) |
Mar 16, 2023 | 27.02 | 27.70 | 26.31 | 26.65 | 1,393,153 | -0.45(-1.66%) |
Mar 15, 2023 | 27.76 | 31.43 | 26.78 | 27.10 | 1,697,347 | -0.91(-3.25%) |
Mar 14, 2023 | 28.09 | 29.64 | 27.68 | 28.01 | 1,966,075 | -0.01(-0.04%) |
Mar 13, 2023 | 26.68 | 28.33 | 25.76 | 28.02 | 1,799,373 | +1.37(+5.14%) |
Mar 10, 2023 | 26.80 | 28.12 | 25.86 | 26.65 | 1,924,939 | +1.41(+5.59%) |
Mar 09, 2023 | 28.00 | 28.30 | 25.10 | 25.24 | 2,016,666 | -2.61(-9.37%) |
Mar 08, 2023 | 28.39 | 29.27 | 27.80 | 27.85 | 1,994,689 | -0.16(-0.57%) |
Mar 07, 2023 | 29.85 | 29.85 | 19.10 | 28.01 | 2,507,265 | -2.09(-6.95%) |
Mar 06, 2023 | 31.40 | 31.42 | 29.84 | 30.10 | 1,611,828 | -1.02(-3.28%) |
Mar 03, 2023 | 31.55 | 32.05 | 30.50 | 31.12 | 2,067,944 | -1.01(-3.14%) |
Mar 02, 2023 | 30.21 | 32.30 | 27.11 | 32.13 | 4,026,294 | +2.13(+7.10%) |