Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.06 | 29.40 | 28.43 | 28.79 | 12,827,983 | -0.61(-2.07%) |
May 30, 2023 | 28.00 | 29.66 | 27.98 | 29.40 | 14,330,701 | +1.84(+6.68%) |
May 26, 2023 | 25.89 | 27.74 | 25.87 | 27.56 | 7,232,746 | +1.67(+6.45%) |
May 25, 2023 | 25.40 | 26.05 | 25.29 | 25.89 | 6,257,081 | +1.36(+5.54%) |
May 24, 2023 | 24.36 | 24.61 | 24.20 | 24.53 | 2,345,830 | +0.01(+0.04%) |
May 23, 2023 | 24.77 | 25.10 | 24.48 | 24.52 | 2,949,537 | -0.32(-1.29%) |
May 22, 2023 | 24.35 | 25.04 | 24.30 | 24.84 | 4,726,515 | +0.60(+2.48%) |
May 19, 2023 | 24.66 | 24.71 | 24.00 | 24.24 | 3,718,901 | -0.58(-2.34%) |
May 18, 2023 | 24.15 | 24.91 | 24.05 | 24.82 | 4,217,534 | +0.77(+3.20%) |
May 17, 2023 | 23.87 | 24.09 | 23.57 | 24.05 | 2,165,713 | +0.36(+1.52%) |
May 16, 2023 | 23.53 | 23.89 | 23.53 | 23.69 | 3,307,686 | +0.07(+0.30%) |
May 15, 2023 | 23.32 | 23.65 | 23.25 | 23.62 | 2,944,639 | +0.38(+1.64%) |
May 12, 2023 | 23.01 | 23.37 | 22.64 | 23.24 | 5,938,889 | +0.30(+1.31%) |
May 11, 2023 | 23.02 | 23.15 | 22.76 | 22.94 | 4,799,897 | -0.10(-0.43%) |
May 10, 2023 | 23.37 | 23.46 | 22.75 | 23.04 | 1,800,629 | -0.07(-0.30%) |
May 09, 2023 | 22.66 | 23.16 | 22.57 | 23.11 | 3,686,157 | +0.36(+1.58%) |
May 08, 2023 | 22.59 | 22.88 | 22.43 | 22.75 | 2,294,013 | +0.11(+0.49%) |
May 05, 2023 | 22.43 | 22.82 | 22.43 | 22.64 | 2,389,537 | +0.42(+1.89%) |
May 04, 2023 | 22.22 | 22.62 | 22.14 | 22.22 | 2,068,022 | -0.03(-0.13%) |
May 03, 2023 | 22.60 | 22.77 | 22.22 | 22.25 | 3,106,397 | -0.25(-1.11%) |
May 02, 2023 | 22.95 | 23.15 | 22.27 | 22.50 | 3,732,069 | -0.54(-2.34%) |
May 01, 2023 | 22.91 | 23.07 | 22.72 | 23.04 | 2,384,790 | +0.21(+0.92%) |
Apr 28, 2023 | 22.72 | 22.93 | 22.55 | 22.83 | 2,130,527 | +0.02(+0.09%) |
Apr 27, 2023 | 22.65 | 22.84 | 22.41 | 22.81 | 3,257,732 | +0.16(+0.71%) |
Apr 26, 2023 | 22.32 | 22.77 | 22.17 | 22.65 | 4,915,536 | +0.37(+1.66%) |
Apr 25, 2023 | 22.85 | 22.94 | 22.24 | 22.28 | 5,928,702 | -0.67(-2.92%) |
Apr 24, 2023 | 23.11 | 23.34 | 22.83 | 22.95 | 5,995,248 | -0.33(-1.42%) |
Apr 21, 2023 | 23.62 | 23.82 | 23.16 | 23.28 | 6,981,955 | -0.58(-2.43%) |
Apr 20, 2023 | 24.19 | 24.24 | 23.79 | 23.86 | 6,247,538 | -0.68(-2.77%) |
Apr 19, 2023 | 25.59 | 25.65 | 24.43 | 24.54 | 8,468,601 | -1.51(-5.80%) |
Apr 18, 2023 | 26.11 | 26.23 | 25.87 | 26.05 | 2,598,526 | +0.08(+0.31%) |
Apr 17, 2023 | 25.98 | 26.19 | 25.82 | 25.97 | 2,769,072 | -0.08(-0.31%) |
Apr 14, 2023 | 26.01 | 26.52 | 25.86 | 26.05 | 3,306,982 | -0.08(-0.31%) |
Apr 13, 2023 | 26.03 | 26.23 | 25.69 | 26.13 | 2,897,689 | +0.38(+1.48%) |
Apr 12, 2023 | 26.45 | 26.53 | 25.64 | 25.75 | 4,017,451 | -0.44(-1.68%) |
Apr 11, 2023 | 26.02 | 26.43 | 25.95 | 26.19 | 5,325,879 | +0.15(+0.58%) |
Apr 10, 2023 | 25.49 | 26.18 | 25.49 | 26.04 | 5,364,325 | +0.42(+1.64%) |
Apr 06, 2023 | 25.71 | 25.82 | 25.18 | 25.62 | 4,749,653 | +0.30(+1.18%) |
Apr 05, 2023 | 25.53 | 25.54 | 24.93 | 25.32 | 4,933,277 | -0.36(-1.40%) |
Apr 04, 2023 | 25.64 | 25.77 | 25.32 | 25.68 | 4,403,155 | +0.16(+0.63%) |
Apr 03, 2023 | 25.45 | 25.70 | 25.20 | 25.52 | 3,091,422 | +0.01(+0.04%) |
Mar 31, 2023 | 24.70 | 25.52 | 24.65 | 25.51 | 3,942,491 | +0.76(+3.07%) |
Mar 30, 2023 | 24.88 | 24.91 | 24.48 | 24.75 | 3,677,963 | +0.11(+0.45%) |
Mar 29, 2023 | 24.18 | 24.73 | 24.00 | 24.64 | 3,965,802 | +0.77(+3.23%) |
Mar 28, 2023 | 23.95 | 24.03 | 23.66 | 23.87 | 3,285,675 | -0.11(-0.46%) |
Mar 27, 2023 | 24.05 | 24.15 | 23.71 | 23.98 | 6,293,605 | +0.21(+0.88%) |
Mar 24, 2023 | 24.08 | 24.14 | 23.53 | 23.77 | 3,318,200 | -0.35(-1.45%) |
Mar 23, 2023 | 24.84 | 24.94 | 24.02 | 24.12 | 4,571,391 | -0.38(-1.55%) |
Mar 22, 2023 | 24.96 | 25.26 | 24.48 | 24.50 | 4,902,067 | -0.58(-2.31%) |
Mar 21, 2023 | 24.49 | 25.11 | 24.34 | 25.08 | 6,996,955 | +0.76(+3.12%) |
Mar 20, 2023 | 24.00 | 24.41 | 23.87 | 24.32 | 4,136,263 | +0.27(+1.12%) |
Mar 17, 2023 | 24.07 | 24.70 | 23.99 | 24.05 | 7,555,777 | -0.07(-0.29%) |
Mar 16, 2023 | 23.23 | 24.30 | 23.13 | 24.12 | 5,914,467 | +0.77(+3.30%) |
Mar 15, 2023 | 23.08 | 23.72 | 22.96 | 23.35 | 5,712,415 | -0.11(-0.47%) |
Mar 14, 2023 | 23.47 | 23.66 | 23.21 | 23.46 | 6,591,837 | +0.37(+1.60%) |
Mar 13, 2023 | 23.31 | 23.50 | 22.95 | 23.09 | 5,554,083 | -0.36(-1.54%) |
Mar 10, 2023 | 23.50 | 23.89 | 23.27 | 23.45 | 5,930,297 | -0.32(-1.35%) |
Mar 09, 2023 | 24.63 | 24.80 | 23.68 | 23.77 | 8,376,769 | -0.96(-3.88%) |
Mar 08, 2023 | 24.39 | 24.97 | 24.25 | 24.73 | 4,660,106 | +0.33(+1.35%) |
Mar 07, 2023 | 24.39 | 24.93 | 24.23 | 24.40 | 5,970,134 | -0.06(-0.25%) |
Mar 06, 2023 | 24.63 | 25.20 | 24.32 | 24.46 | 6,811,385 | -0.10(-0.41%) |
Mar 03, 2023 | 24.51 | 24.72 | 23.96 | 24.56 | 10,761,487 | +0.13(+0.53%) |
Mar 02, 2023 | 25.74 | 25.85 | 23.74 | 24.43 | 31,299,808 | -4.36(-15.14%) |