Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.31 | 21.31 | 20.48 | 20.81 | 1,666,285 | -0.60(-2.81%) |
May 30, 2023 | 21.48 | 21.59 | 21.03 | 21.41 | 868,640 | +0.04(+0.18%) |
May 26, 2023 | 21.13 | 21.40 | 20.79 | 21.37 | 809,962 | +0.18(+0.87%) |
May 25, 2023 | 20.60 | 21.28 | 20.53 | 21.19 | 1,204,400 | +0.36(+1.72%) |
May 24, 2023 | 21.09 | 21.14 | 20.68 | 20.83 | 888,084 | -0.38(-1.78%) |
May 23, 2023 | 20.93 | 21.66 | 20.93 | 21.21 | 970,918 | +0.18(+0.88%) |
May 22, 2023 | 20.88 | 21.17 | 20.48 | 21.02 | 1,724,126 | +0.33(+1.59%) |
May 19, 2023 | 21.32 | 21.32 | 20.28 | 20.69 | 1,061,884 | -0.46(-2.15%) |
May 18, 2023 | 20.86 | 21.21 | 20.73 | 21.15 | 1,153,527 | +0.22(+1.07%) |
May 17, 2023 | 20.08 | 21.09 | 20.08 | 20.93 | 1,779,090 | +1.20(+6.09%) |
May 16, 2023 | 19.77 | 20.04 | 19.64 | 19.72 | 1,378,782 | -0.14(-0.68%) |
May 15, 2023 | 19.14 | 19.94 | 19.12 | 19.86 | 1,227,156 | +0.72(+3.76%) |
May 12, 2023 | 19.47 | 19.47 | 19.06 | 19.14 | 980,984 | -0.16(-0.85%) |
May 11, 2023 | 19.12 | 19.37 | 18.99 | 19.30 | 1,147,746 | -0.14(-0.74%) |
May 10, 2023 | 19.91 | 19.91 | 19.23 | 19.45 | 895,880 | -0.08(-0.39%) |
May 09, 2023 | 19.87 | 19.87 | 19.28 | 19.52 | 797,114 | -0.21(-1.07%) |
May 08, 2023 | 20.31 | 20.33 | 19.58 | 19.73 | 900,010 | -0.40(-2.00%) |
May 05, 2023 | 20.61 | 20.61 | 19.88 | 20.14 | 2,166,607 | +0.20(+1.01%) |
May 04, 2023 | 19.24 | 20.04 | 19.07 | 19.94 | 2,986,748 | +0.21(+1.07%) |
May 03, 2023 | 19.57 | 20.41 | 19.57 | 19.72 | 1,751,114 | +0.29(+1.48%) |
May 02, 2023 | 20.32 | 20.55 | 19.04 | 19.44 | 1,917,247 | -1.00(-4.89%) |
May 01, 2023 | 20.90 | 21.02 | 20.33 | 20.44 | 1,134,034 | -0.48(-2.30%) |
Apr 28, 2023 | 20.62 | 21.16 | 20.62 | 20.92 | 1,212,705 | +0.10(+0.46%) |
Apr 27, 2023 | 20.45 | 20.87 | 20.40 | 20.82 | 786,214 | +0.54(+2.65%) |
Apr 26, 2023 | 19.94 | 20.50 | 19.94 | 20.28 | 1,035,378 | +0.08(+0.38%) |
Apr 25, 2023 | 20.27 | 20.46 | 19.97 | 20.21 | 1,372,044 | -0.43(-2.10%) |
Apr 24, 2023 | 20.81 | 21.14 | 20.64 | 20.64 | 1,036,158 | -0.25(-1.20%) |
Apr 21, 2023 | 21.07 | 21.12 | 20.70 | 20.89 | 1,186,456 | -0.10(-0.46%) |
Apr 20, 2023 | 20.96 | 21.14 | 20.73 | 20.98 | 1,040,733 | +0.11(+0.51%) |
Apr 19, 2023 | 20.19 | 20.95 | 20.05 | 20.88 | 1,298,920 | +0.84(+4.17%) |
Apr 18, 2023 | 20.49 | 20.51 | 19.90 | 20.04 | 2,116,443 | -0.47(-2.30%) |
Apr 17, 2023 | 19.91 | 20.51 | 19.74 | 20.51 | 818,601 | +0.59(+2.94%) |
Apr 14, 2023 | 20.75 | 20.83 | 19.81 | 19.93 | 900,808 | -0.45(-2.22%) |
Apr 13, 2023 | 20.18 | 20.45 | 20.00 | 20.38 | 923,321 | +0.25(+1.24%) |
Apr 12, 2023 | 20.59 | 20.59 | 20.13 | 20.13 | 867,249 | -0.35(-1.69%) |
Apr 11, 2023 | 20.67 | 20.67 | 20.37 | 20.47 | 1,064,752 | -0.04(-0.19%) |
Apr 10, 2023 | 20.08 | 20.56 | 20.06 | 20.51 | 983,567 | +0.20(+0.99%) |
Apr 06, 2023 | 19.97 | 20.32 | 19.93 | 20.31 | 1,408,950 | +0.37(+1.83%) |
Apr 05, 2023 | 19.92 | 20.24 | 19.91 | 19.95 | 2,220,601 | -0.33(-1.61%) |
Apr 04, 2023 | 20.77 | 20.77 | 19.93 | 20.27 | 964,306 | -0.37(-1.81%) |
Apr 03, 2023 | 20.88 | 20.95 | 20.42 | 20.65 | 975,577 | -0.21(-1.01%) |
Mar 31, 2023 | 20.94 | 21.08 | 20.71 | 20.86 | 1,219,785 | +0.11(+0.51%) |
Mar 30, 2023 | 21.56 | 21.56 | 20.63 | 20.75 | 1,068,100 | -0.55(-2.57%) |
Mar 29, 2023 | 21.39 | 21.44 | 20.97 | 21.30 | 1,096,542 | +0.12(+0.59%) |
Mar 28, 2023 | 21.29 | 21.51 | 21.05 | 21.18 | 1,475,870 | -0.29(-1.34%) |
Mar 27, 2023 | 21.31 | 21.68 | 21.24 | 21.46 | 2,146,359 | +0.36(+1.68%) |
Mar 24, 2023 | 20.08 | 21.12 | 19.95 | 21.11 | 1,722,152 | +0.63(+3.10%) |
Mar 23, 2023 | 20.65 | 20.70 | 20.14 | 20.47 | 1,853,417 | -0.02(-0.09%) |
Mar 22, 2023 | 21.35 | 21.61 | 20.46 | 20.49 | 1,240,540 | -0.97(-4.52%) |
Mar 21, 2023 | 21.37 | 21.64 | 21.13 | 21.46 | 1,524,834 | +0.79(+3.81%) |
Mar 20, 2023 | 20.75 | 21.34 | 20.49 | 20.68 | 1,794,505 | +0.35(+1.70%) |
Mar 17, 2023 | 21.37 | 21.37 | 20.24 | 20.33 | 4,922,781 | -1.35(-6.21%) |
Mar 16, 2023 | 20.52 | 22.12 | 20.40 | 21.68 | 2,297,888 | +0.86(+4.11%) |
Mar 15, 2023 | 20.27 | 21.11 | 20.10 | 20.82 | 2,475,265 | -0.20(-0.96%) |
Mar 14, 2023 | 22.00 | 22.35 | 20.73 | 21.02 | 2,664,304 | +0.23(+1.11%) |
Mar 13, 2023 | 19.94 | 21.90 | 19.11 | 20.79 | 3,738,535 | -0.28(-1.32%) |
Mar 10, 2023 | 20.65 | 21.62 | 20.11 | 21.07 | 1,981,710 | +0.01(+0.05%) |
Mar 09, 2023 | 22.07 | 22.07 | 20.95 | 21.06 | 1,395,935 | -1.15(-5.19%) |
Mar 08, 2023 | 22.39 | 22.49 | 22.01 | 22.21 | 791,141 | -0.21(-0.94%) |
Mar 07, 2023 | 22.90 | 22.90 | 22.31 | 22.42 | 793,520 | -0.61(-2.63%) |
Mar 06, 2023 | 23.20 | 23.38 | 22.91 | 23.03 | 884,528 | -0.24(-1.03%) |
Mar 03, 2023 | 23.17 | 23.29 | 22.90 | 23.27 | 884,142 | +0.23(+1.00%) |
Mar 02, 2023 | 23.11 | 23.11 | 22.69 | 23.04 | 770,696 | -0.30(-1.28%) |