Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.58 | 20.77 | 20.13 | 20.41 | 5,155,259 | -0.18(-0.87%) |
May 30, 2023 | 21.05 | 21.13 | 19.91 | 20.59 | 9,811,300 | -1.08(-4.98%) |
May 26, 2023 | 22.56 | 22.56 | 21.55 | 21.67 | 5,768,290 | -0.87(-3.86%) |
May 25, 2023 | 22.76 | 23.06 | 22.39 | 22.54 | 4,723,829 | -0.80(-3.43%) |
May 24, 2023 | 23.51 | 23.55 | 23.03 | 23.34 | 4,196,737 | -0.16(-0.68%) |
May 23, 2023 | 24.09 | 24.15 | 23.46 | 23.50 | 4,064,478 | -0.30(-1.26%) |
May 22, 2023 | 23.20 | 24.03 | 23.08 | 23.80 | 5,375,306 | +0.10(+0.42%) |
May 19, 2023 | 24.18 | 24.59 | 23.45 | 23.70 | 8,647,357 | -0.01(-0.04%) |
May 18, 2023 | 21.80 | 23.75 | 21.74 | 23.71 | 8,601,520 | +1.87(+8.56%) |
May 17, 2023 | 22.18 | 22.27 | 21.59 | 21.84 | 6,272,544 | -0.18(-0.82%) |
May 16, 2023 | 22.50 | 22.82 | 22.00 | 22.02 | 5,194,762 | -0.50(-2.22%) |
May 15, 2023 | 22.10 | 22.98 | 22.10 | 22.52 | 7,497,414 | +0.82(+3.78%) |
May 12, 2023 | 21.11 | 21.80 | 20.71 | 21.70 | 5,536,258 | +0.78(+3.73%) |
May 11, 2023 | 20.70 | 20.98 | 20.50 | 20.92 | 3,518,826 | -0.11(-0.52%) |
May 10, 2023 | 21.33 | 21.33 | 20.73 | 21.03 | 4,180,796 | -0.07(-0.33%) |
May 09, 2023 | 20.77 | 21.38 | 20.67 | 21.10 | 4,379,731 | +0.19(+0.91%) |
May 08, 2023 | 21.69 | 21.80 | 20.91 | 20.91 | 4,267,739 | -0.19(-0.90%) |
May 05, 2023 | 20.68 | 21.44 | 20.57 | 21.10 | 5,401,690 | +1.00(+4.98%) |
May 04, 2023 | 20.55 | 20.90 | 20.05 | 20.10 | 4,577,780 | -0.47(-2.28%) |
May 03, 2023 | 20.74 | 21.14 | 20.45 | 20.57 | 5,316,723 | -0.54(-2.56%) |
May 02, 2023 | 21.55 | 21.72 | 20.71 | 21.11 | 7,460,159 | -0.93(-4.22%) |
May 01, 2023 | 22.60 | 22.83 | 21.78 | 22.04 | 6,396,263 | -0.95(-4.13%) |
Apr 28, 2023 | 22.03 | 23.31 | 21.91 | 22.99 | 8,821,721 | +1.16(+5.31%) |
Apr 27, 2023 | 21.68 | 21.95 | 20.92 | 21.83 | 10,611,247 | +0.02(+0.09%) |
Apr 26, 2023 | 21.89 | 22.32 | 21.55 | 21.81 | 6,575,433 | -0.29(-1.31%) |
Apr 25, 2023 | 22.55 | 22.65 | 21.84 | 22.10 | 4,458,469 | -0.84(-3.66%) |
Apr 24, 2023 | 22.35 | 23.02 | 22.19 | 22.94 | 4,274,636 | +0.43(+1.91%) |
Apr 21, 2023 | 22.71 | 22.87 | 22.30 | 22.51 | 4,927,136 | -0.22(-0.97%) |
Apr 20, 2023 | 22.94 | 23.18 | 22.59 | 22.73 | 3,825,157 | -0.45(-1.94%) |
Apr 19, 2023 | 22.99 | 23.31 | 22.69 | 23.18 | 4,168,945 | -0.46(-1.95%) |
Apr 18, 2023 | 23.45 | 23.77 | 23.23 | 23.64 | 3,406,970 | +0.08(+0.34%) |
Apr 17, 2023 | 24.32 | 24.43 | 23.46 | 23.56 | 3,992,547 | -0.33(-1.38%) |
Apr 14, 2023 | 23.81 | 24.00 | 23.61 | 23.89 | 3,327,196 | +0.11(+0.46%) |
Apr 13, 2023 | 23.84 | 24.09 | 23.65 | 23.78 | 3,070,921 | -0.10(-0.42%) |
Apr 12, 2023 | 24.42 | 24.64 | 23.87 | 23.88 | 3,358,586 | -0.45(-1.85%) |
Apr 11, 2023 | 23.90 | 24.36 | 23.56 | 24.33 | 4,265,785 | +0.22(+0.91%) |
Apr 10, 2023 | 24.00 | 24.60 | 23.84 | 24.11 | 5,697,255 | +0.63(+2.68%) |
Apr 06, 2023 | 23.84 | 23.99 | 23.35 | 23.48 | 4,199,798 | -0.52(-2.17%) |
Apr 05, 2023 | 24.08 | 24.19 | 23.27 | 24.00 | 5,352,110 | +0.10(+0.42%) |
Apr 04, 2023 | 23.76 | 23.98 | 23.09 | 23.90 | 5,064,418 | +0.22(+0.93%) |
Apr 03, 2023 | 23.61 | 23.92 | 23.11 | 23.68 | 6,236,066 | +0.59(+2.56%) |
Mar 31, 2023 | 22.90 | 23.37 | 22.76 | 23.09 | 4,585,054 | +0.53(+2.35%) |
Mar 30, 2023 | 22.77 | 22.84 | 22.25 | 22.56 | 4,165,571 | -0.01(-0.04%) |
Mar 29, 2023 | 22.57 | 22.64 | 22.25 | 22.57 | 4,064,216 | +0.37(+1.67%) |
Mar 28, 2023 | 21.97 | 22.57 | 21.78 | 22.20 | 3,670,201 | +0.09(+0.41%) |
Mar 27, 2023 | 21.63 | 22.29 | 21.20 | 22.11 | 5,743,315 | +0.39(+1.80%) |
Mar 24, 2023 | 20.86 | 21.86 | 20.71 | 21.72 | 4,398,234 | +0.71(+3.38%) |
Mar 23, 2023 | 21.63 | 22.12 | 20.65 | 21.01 | 5,693,640 | -0.45(-2.10%) |
Mar 22, 2023 | 22.47 | 22.51 | 21.43 | 21.46 | 6,558,556 | -1.33(-5.84%) |
Mar 21, 2023 | 22.44 | 22.96 | 22.36 | 22.79 | 5,006,017 | +0.58(+2.61%) |
Mar 20, 2023 | 21.85 | 22.56 | 21.81 | 22.21 | 5,096,299 | +0.52(+2.40%) |
Mar 17, 2023 | 22.24 | 22.35 | 21.47 | 21.69 | 13,622,222 | -0.69(-3.08%) |
Mar 16, 2023 | 21.79 | 22.50 | 21.61 | 22.38 | 5,736,009 | +0.37(+1.68%) |
Mar 15, 2023 | 22.01 | 22.60 | 21.37 | 22.01 | 7,966,590 | -1.13(-4.88%) |
Mar 14, 2023 | 23.02 | 23.71 | 22.59 | 23.14 | 5,253,464 | +0.11(+0.48%) |
Mar 13, 2023 | 22.80 | 23.91 | 22.60 | 23.03 | 5,935,970 | -0.37(-1.58%) |
Mar 10, 2023 | 24.00 | 24.49 | 23.20 | 23.40 | 6,703,196 | -0.83(-3.43%) |
Mar 09, 2023 | 25.22 | 25.51 | 24.17 | 24.23 | 4,860,181 | -0.91(-3.62%) |
Mar 08, 2023 | 25.71 | 26.05 | 24.73 | 25.14 | 7,957,977 | -0.82(-3.16%) |
Mar 07, 2023 | 26.16 | 26.45 | 25.87 | 25.96 | 5,243,893 | -0.21(-0.80%) |
Mar 06, 2023 | 26.39 | 26.63 | 25.84 | 26.17 | 6,146,229 | -1.13(-4.14%) |
Mar 03, 2023 | 26.68 | 27.59 | 26.29 | 27.30 | 5,516,260 | +0.86(+3.25%) |
Mar 02, 2023 | 26.14 | 26.70 | 25.88 | 26.44 | 3,858,587 | -0.03(-0.11%) |