Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.46 | 20.61 | 19.57 | 20.08 | 965,622 | -0.60(-2.91%) |
May 30, 2023 | 20.85 | 21.25 | 20.39 | 20.68 | 586,029 | -0.01(-0.05%) |
May 26, 2023 | 20.36 | 20.74 | 20.18 | 20.69 | 519,002 | +0.20(+1.00%) |
May 25, 2023 | 20.36 | 21.21 | 20.29 | 20.49 | 537,035 | -0.10(-0.47%) |
May 24, 2023 | 20.56 | 21.16 | 20.16 | 20.59 | 535,773 | -0.21(-1.03%) |
May 23, 2023 | 20.45 | 21.59 | 20.29 | 20.80 | 690,283 | +0.39(+1.90%) |
May 22, 2023 | 20.02 | 20.95 | 19.63 | 20.41 | 420,816 | +0.66(+3.34%) |
May 19, 2023 | 20.71 | 20.75 | 19.54 | 19.75 | 817,966 | -0.59(-2.91%) |
May 18, 2023 | 20.25 | 20.52 | 19.93 | 20.34 | 819,029 | +0.10(+0.48%) |
May 17, 2023 | 19.03 | 20.40 | 18.96 | 20.25 | 1,417,185 | +1.70(+9.16%) |
May 16, 2023 | 18.92 | 19.28 | 18.54 | 18.55 | 540,449 | -0.42(-2.20%) |
May 15, 2023 | 18.57 | 19.23 | 18.45 | 18.96 | 557,190 | +0.45(+2.41%) |
May 12, 2023 | 18.60 | 18.74 | 17.98 | 18.52 | 415,495 | +0.10(+0.53%) |
May 11, 2023 | 18.69 | 19.57 | 18.33 | 18.42 | 637,779 | -0.73(-3.80%) |
May 10, 2023 | 19.56 | 20.13 | 18.83 | 19.15 | 442,773 | +0.01(+0.05%) |
May 09, 2023 | 19.11 | 19.37 | 18.85 | 19.14 | 803,923 | -0.13(-0.66%) |
May 08, 2023 | 20.01 | 20.47 | 19.24 | 19.26 | 973,266 | -0.48(-2.41%) |
May 05, 2023 | 19.20 | 19.82 | 18.66 | 19.74 | 1,151,748 | +1.46(+7.97%) |
May 04, 2023 | 18.01 | 18.55 | 17.41 | 18.28 | 1,026,939 | -0.39(-2.08%) |
May 03, 2023 | 19.24 | 19.76 | 18.53 | 18.67 | 902,956 | -0.47(-2.44%) |
May 02, 2023 | 20.06 | 20.38 | 18.40 | 19.14 | 1,994,231 | -1.02(-5.06%) |
May 01, 2023 | 21.12 | 21.32 | 19.96 | 20.16 | 1,151,572 | -1.39(-6.44%) |
Apr 28, 2023 | 21.78 | 21.87 | 20.56 | 21.55 | 1,728,470 | +0.72(+3.45%) |
Apr 27, 2023 | 20.89 | 21.12 | 20.64 | 20.83 | 739,647 | +0.14(+0.66%) |
Apr 26, 2023 | 20.64 | 21.10 | 20.43 | 20.69 | 649,167 | +0.09(+0.42%) |
Apr 25, 2023 | 21.50 | 22.20 | 20.45 | 20.60 | 889,478 | -1.30(-5.94%) |
Apr 24, 2023 | 22.00 | 22.26 | 21.80 | 21.91 | 832,757 | -0.16(-0.70%) |
Apr 21, 2023 | 21.88 | 22.08 | 21.69 | 22.06 | 709,604 | +0.13(+0.58%) |
Apr 20, 2023 | 21.98 | 22.27 | 21.75 | 21.93 | 562,523 | -0.44(-1.95%) |
Apr 19, 2023 | 22.12 | 22.69 | 21.84 | 22.37 | 1,286,673 | +0.42(+1.90%) |
Apr 18, 2023 | 22.56 | 22.57 | 21.64 | 21.95 | 952,458 | -0.45(-1.99%) |
Apr 17, 2023 | 21.94 | 22.41 | 21.38 | 22.40 | 1,351,848 | +0.57(+2.62%) |
Apr 14, 2023 | 22.62 | 22.82 | 21.61 | 21.83 | 598,616 | -0.43(-1.92%) |
Apr 13, 2023 | 22.02 | 22.50 | 21.85 | 22.26 | 680,399 | +0.27(+1.24%) |
Apr 12, 2023 | 22.52 | 22.54 | 21.85 | 21.98 | 622,244 | -0.34(-1.52%) |
Apr 11, 2023 | 22.43 | 22.77 | 22.15 | 22.32 | 835,909 | -0.01(-0.04%) |
Apr 10, 2023 | 22.15 | 22.62 | 21.90 | 22.33 | 796,052 | +0.05(+0.22%) |
Apr 06, 2023 | 22.28 | 22.61 | 22.07 | 22.28 | 804,282 | +0.24(+1.10%) |
Apr 05, 2023 | 22.16 | 22.33 | 21.91 | 22.04 | 792,794 | -0.44(-1.94%) |
Apr 04, 2023 | 23.00 | 23.00 | 22.07 | 22.48 | 1,265,674 | -0.47(-2.03%) |
Apr 03, 2023 | 23.14 | 23.47 | 22.67 | 22.94 | 811,571 | -0.07(-0.30%) |
Mar 31, 2023 | 23.31 | 23.39 | 22.78 | 23.01 | 1,427,847 | +0.17(+0.72%) |
Mar 30, 2023 | 24.13 | 24.32 | 22.61 | 22.85 | 3,185,294 | -0.92(-3.88%) |
Mar 29, 2023 | 24.22 | 24.22 | 23.42 | 23.77 | 708,792 | -0.08(-0.33%) |
Mar 28, 2023 | 23.73 | 24.10 | 23.31 | 23.85 | 407,078 | +0.14(+0.57%) |
Mar 27, 2023 | 24.16 | 24.16 | 23.51 | 23.71 | 629,282 | +0.22(+0.95%) |
Mar 24, 2023 | 22.65 | 23.56 | 22.18 | 23.49 | 1,375,714 | +0.37(+1.60%) |
Mar 23, 2023 | 23.63 | 23.63 | 22.82 | 23.12 | 1,017,303 | -0.47(-1.98%) |
Mar 22, 2023 | 25.42 | 25.55 | 23.51 | 23.59 | 1,053,937 | -1.95(-7.64%) |
Mar 21, 2023 | 25.50 | 25.99 | 25.24 | 25.54 | 1,296,120 | +1.13(+4.61%) |
Mar 20, 2023 | 24.96 | 25.67 | 24.16 | 24.41 | 1,250,134 | -0.06(-0.24%) |
Mar 17, 2023 | 24.95 | 25.04 | 23.84 | 24.47 | 3,415,379 | -0.99(-3.89%) |
Mar 16, 2023 | 23.82 | 25.68 | 23.63 | 25.46 | 1,795,737 | +1.34(+5.56%) |
Mar 15, 2023 | 22.79 | 24.41 | 22.54 | 24.12 | 1,400,006 | +0.29(+1.22%) |
Mar 14, 2023 | 23.30 | 25.82 | 22.93 | 23.83 | 2,099,486 | +3.30(+16.08%) |
Mar 13, 2023 | 24.30 | 24.37 | 19.90 | 20.53 | 3,324,774 | -5.04(-19.71%) |
Mar 10, 2023 | 25.23 | 26.08 | 24.30 | 25.56 | 2,097,788 | -0.31(-1.19%) |
Mar 09, 2023 | 27.21 | 27.25 | 25.69 | 25.87 | 1,009,378 | -1.65(-5.99%) |
Mar 08, 2023 | 27.46 | 27.67 | 27.28 | 27.52 | 542,480 | +0.13(+0.49%) |
Mar 07, 2023 | 28.33 | 28.34 | 27.36 | 27.39 | 602,126 | -1.03(-3.63%) |
Mar 06, 2023 | 28.82 | 29.05 | 28.20 | 28.42 | 812,226 | -0.28(-0.97%) |
Mar 03, 2023 | 28.73 | 28.77 | 28.44 | 28.70 | 709,374 | +0.00(+0.00%) |
Mar 02, 2023 | 28.98 | 29.11 | 27.72 | 28.70 | 633,829 | -0.56(-1.91%) |