Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.75 | 25.20 | 24.39 | 24.73 | 6,201,798 | +0.00(+0.00%) |
May 30, 2023 | 23.78 | 24.99 | 23.78 | 24.73 | 4,667,207 | +1.25(+5.32%) |
May 26, 2023 | 23.10 | 23.64 | 23.09 | 23.48 | 3,250,019 | +0.41(+1.78%) |
May 25, 2023 | 24.38 | 24.50 | 23.04 | 23.07 | 4,272,147 | -1.24(-5.10%) |
May 24, 2023 | 24.44 | 24.65 | 24.18 | 24.31 | 3,388,337 | -0.43(-1.74%) |
May 23, 2023 | 25.15 | 25.43 | 24.68 | 24.74 | 3,932,684 | -0.51(-2.02%) |
May 22, 2023 | 23.93 | 25.47 | 23.89 | 25.25 | 5,759,877 | +1.26(+5.25%) |
May 19, 2023 | 24.05 | 24.40 | 23.41 | 23.99 | 3,831,692 | -0.07(-0.29%) |
May 18, 2023 | 22.82 | 24.09 | 22.78 | 24.06 | 4,569,244 | +1.57(+6.98%) |
May 17, 2023 | 22.80 | 22.94 | 22.25 | 22.49 | 3,188,803 | -0.26(-1.14%) |
May 16, 2023 | 21.62 | 23.87 | 21.58 | 22.75 | 9,084,075 | +0.98(+4.50%) |
May 15, 2023 | 20.59 | 21.80 | 20.50 | 21.77 | 2,924,023 | +1.16(+5.63%) |
May 12, 2023 | 21.24 | 21.24 | 20.44 | 20.61 | 3,435,361 | -0.58(-2.74%) |
May 11, 2023 | 21.28 | 21.29 | 20.74 | 21.19 | 2,581,896 | +0.09(+0.43%) |
May 10, 2023 | 20.70 | 21.12 | 20.56 | 21.10 | 4,083,377 | +0.66(+3.23%) |
May 09, 2023 | 20.86 | 21.09 | 20.41 | 20.44 | 5,855,390 | -0.67(-3.17%) |
May 08, 2023 | 20.58 | 21.16 | 20.33 | 21.11 | 4,135,169 | +0.56(+2.73%) |
May 05, 2023 | 20.73 | 21.12 | 20.52 | 20.55 | 5,248,180 | -0.02(-0.10%) |
May 04, 2023 | 21.79 | 22.16 | 20.50 | 20.57 | 4,893,231 | -0.88(-4.10%) |
May 03, 2023 | 21.98 | 22.34 | 21.29 | 21.45 | 5,198,188 | -0.53(-2.41%) |
May 02, 2023 | 23.13 | 23.35 | 21.73 | 21.98 | 11,138,781 | +0.28(+1.29%) |
May 01, 2023 | 21.75 | 21.92 | 21.39 | 21.70 | 5,954,994 | -0.21(-0.96%) |
Apr 28, 2023 | 21.09 | 22.04 | 20.88 | 21.91 | 8,164,668 | +0.46(+2.14%) |
Apr 27, 2023 | 21.53 | 21.68 | 21.00 | 21.45 | 5,022,772 | +0.17(+0.80%) |
Apr 26, 2023 | 21.58 | 21.85 | 21.18 | 21.28 | 3,477,003 | +0.05(+0.24%) |
Apr 25, 2023 | 21.46 | 21.57 | 21.14 | 21.23 | 5,477,028 | -0.27(-1.26%) |
Apr 24, 2023 | 21.94 | 22.01 | 21.19 | 21.50 | 3,291,273 | -0.49(-2.23%) |
Apr 21, 2023 | 21.50 | 22.09 | 21.43 | 21.99 | 3,850,165 | +0.53(+2.47%) |
Apr 20, 2023 | 21.67 | 22.00 | 21.36 | 21.46 | 3,401,808 | -0.46(-2.10%) |
Apr 19, 2023 | 21.50 | 22.19 | 21.50 | 21.92 | 3,566,657 | +0.11(+0.50%) |
Apr 18, 2023 | 22.53 | 22.53 | 21.45 | 21.81 | 6,958,026 | -0.60(-2.68%) |
Apr 17, 2023 | 22.32 | 22.82 | 22.01 | 22.41 | 5,354,622 | +0.26(+1.17%) |
Apr 14, 2023 | 22.36 | 22.63 | 21.86 | 22.15 | 2,889,276 | -0.45(-1.99%) |
Apr 13, 2023 | 22.67 | 23.29 | 22.56 | 22.60 | 3,456,750 | +0.08(+0.36%) |
Apr 12, 2023 | 23.53 | 23.67 | 22.51 | 22.52 | 1,894,304 | -0.52(-2.26%) |
Apr 11, 2023 | 23.12 | 23.32 | 22.95 | 23.04 | 2,592,326 | -0.04(-0.17%) |
Apr 10, 2023 | 22.60 | 23.31 | 22.60 | 23.08 | 2,050,149 | -0.03(-0.13%) |
Apr 06, 2023 | 22.86 | 23.27 | 22.52 | 23.11 | 5,387,065 | +0.12(+0.52%) |
Apr 05, 2023 | 23.72 | 23.72 | 22.61 | 22.99 | 3,978,546 | -1.04(-4.33%) |
Apr 04, 2023 | 24.80 | 24.85 | 23.95 | 24.03 | 3,692,277 | -0.53(-2.16%) |
Apr 03, 2023 | 24.43 | 24.81 | 23.99 | 24.56 | 2,480,218 | -0.15(-0.61%) |
Mar 31, 2023 | 24.54 | 25.20 | 24.36 | 24.71 | 4,710,778 | +0.29(+1.19%) |
Mar 30, 2023 | 24.52 | 24.76 | 24.25 | 24.42 | 2,644,637 | +0.28(+1.16%) |
Mar 29, 2023 | 23.51 | 24.27 | 23.43 | 24.14 | 3,378,423 | +0.98(+4.23%) |
Mar 28, 2023 | 23.01 | 23.33 | 22.86 | 23.16 | 2,622,589 | +0.09(+0.39%) |
Mar 27, 2023 | 23.18 | 23.24 | 22.61 | 23.07 | 4,213,636 | -0.11(-0.47%) |
Mar 24, 2023 | 23.22 | 23.35 | 22.59 | 23.18 | 2,225,132 | -0.16(-0.69%) |
Mar 23, 2023 | 23.83 | 24.16 | 23.29 | 23.34 | 2,746,612 | -0.15(-0.64%) |
Mar 22, 2023 | 23.95 | 24.40 | 23.45 | 23.49 | 3,147,006 | -0.58(-2.41%) |
Mar 21, 2023 | 23.74 | 24.18 | 23.64 | 24.07 | 4,034,065 | +0.55(+2.34%) |
Mar 20, 2023 | 23.54 | 23.68 | 22.97 | 23.52 | 5,616,666 | -0.24(-1.01%) |
Mar 17, 2023 | 22.70 | 23.86 | 22.70 | 23.76 | 5,442,227 | +0.82(+3.57%) |
Mar 16, 2023 | 22.25 | 23.05 | 22.04 | 22.94 | 5,232,007 | +0.72(+3.24%) |
Mar 15, 2023 | 21.01 | 22.45 | 20.88 | 22.22 | 7,313,992 | +0.86(+4.03%) |
Mar 14, 2023 | 22.66 | 22.77 | 21.26 | 21.36 | 8,862,218 | -0.06(-0.28%) |
Mar 13, 2023 | 21.89 | 21.96 | 20.72 | 21.42 | 15,325,798 | -0.43(-1.97%) |
Mar 10, 2023 | 23.95 | 24.02 | 21.71 | 21.85 | 12,625,250 | -2.33(-9.64%) |
Mar 09, 2023 | 24.50 | 24.82 | 23.95 | 24.18 | 5,299,842 | -0.44(-1.79%) |
Mar 08, 2023 | 24.98 | 25.22 | 24.48 | 24.62 | 2,024,260 | -0.39(-1.56%) |
Mar 07, 2023 | 25.84 | 26.05 | 25.00 | 25.01 | 2,768,327 | -0.56(-2.19%) |
Mar 06, 2023 | 26.01 | 26.36 | 25.54 | 25.57 | 3,399,503 | -0.28(-1.08%) |
Mar 03, 2023 | 25.13 | 26.27 | 25.13 | 25.85 | 3,889,386 | +1.07(+4.32%) |
Mar 02, 2023 | 24.07 | 25.04 | 24.02 | 24.78 | 2,940,867 | +0.43(+1.77%) |