Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.62 | 19.93 | 18.19 | 19.32 | 2,594,963 | +0.64(+3.43%) |
May 30, 2023 | 18.98 | 19.21 | 18.04 | 18.68 | 1,487,937 | -0.29(-1.53%) |
May 26, 2023 | 19.11 | 19.66 | 18.97 | 18.97 | 917,875 | -0.28(-1.45%) |
May 25, 2023 | 19.50 | 19.52 | 19.10 | 19.25 | 530,954 | -0.27(-1.38%) |
May 24, 2023 | 19.21 | 19.54 | 19.05 | 19.52 | 877,335 | +0.34(+1.77%) |
May 23, 2023 | 19.52 | 19.64 | 19.02 | 19.18 | 961,962 | -0.40(-2.04%) |
May 22, 2023 | 18.63 | 19.66 | 18.47 | 19.58 | 1,727,734 | +0.86(+4.59%) |
May 19, 2023 | 18.80 | 19.48 | 18.68 | 18.72 | 1,585,129 | -0.12(-0.64%) |
May 18, 2023 | 19.05 | 19.24 | 18.55 | 18.84 | 1,491,800 | -0.32(-1.67%) |
May 17, 2023 | 19.82 | 20.25 | 18.72 | 19.16 | 2,671,991 | +0.19(+1.00%) |
May 16, 2023 | 18.85 | 19.74 | 18.55 | 18.97 | 2,045,403 | +0.12(+0.64%) |
May 15, 2023 | 18.21 | 18.94 | 18.17 | 18.85 | 1,806,595 | +0.72(+3.97%) |
May 12, 2023 | 18.40 | 19.43 | 17.26 | 18.13 | 2,621,901 | -0.24(-1.31%) |
May 11, 2023 | 18.88 | 19.16 | 18.05 | 18.37 | 2,235,887 | -1.93(-9.51%) |
May 10, 2023 | 20.07 | 20.70 | 19.86 | 20.30 | 1,102,814 | +0.21(+1.05%) |
May 09, 2023 | 19.10 | 20.51 | 18.83 | 20.09 | 2,062,770 | +1.37(+7.32%) |
May 08, 2023 | 19.09 | 19.44 | 18.68 | 18.72 | 900,558 | -0.35(-1.84%) |
May 05, 2023 | 19.39 | 19.53 | 18.98 | 19.07 | 1,210,199 | -0.27(-1.40%) |
May 04, 2023 | 20.05 | 20.20 | 19.21 | 19.34 | 770,534 | -0.79(-3.92%) |
May 03, 2023 | 19.05 | 20.48 | 18.85 | 20.13 | 1,045,725 | +0.96(+5.01%) |
May 02, 2023 | 19.40 | 19.65 | 19.08 | 19.17 | 857,280 | +0.03(+0.16%) |
May 01, 2023 | 19.20 | 19.53 | 18.85 | 19.14 | 2,018,651 | -0.91(-4.54%) |
Apr 28, 2023 | 20.50 | 21.25 | 19.90 | 20.05 | 2,248,468 | -0.55(-2.67%) |
Apr 27, 2023 | 20.62 | 21.02 | 20.41 | 20.60 | 1,030,702 | +0.03(+0.15%) |
Apr 26, 2023 | 21.20 | 21.36 | 20.36 | 20.57 | 1,274,078 | -0.43(-2.05%) |
Apr 25, 2023 | 21.52 | 21.59 | 20.96 | 21.00 | 683,283 | -0.53(-2.46%) |
Apr 24, 2023 | 21.00 | 21.60 | 20.92 | 21.53 | 809,659 | +0.52(+2.48%) |
Apr 21, 2023 | 20.60 | 21.31 | 20.55 | 21.01 | 1,123,975 | +0.23(+1.11%) |
Apr 20, 2023 | 20.30 | 21.05 | 20.01 | 20.78 | 1,525,535 | +0.33(+1.61%) |
Apr 19, 2023 | 20.59 | 20.86 | 20.23 | 20.45 | 879,620 | -0.12(-0.58%) |
Apr 18, 2023 | 19.80 | 20.88 | 19.76 | 20.57 | 1,731,547 | +0.89(+4.52%) |
Apr 17, 2023 | 21.00 | 21.22 | 18.91 | 19.68 | 5,688,848 | -2.34(-10.63%) |
Apr 14, 2023 | 23.01 | 23.30 | 21.48 | 22.02 | 3,104,514 | -1.11(-4.80%) |
Apr 13, 2023 | 23.50 | 23.78 | 23.11 | 23.13 | 1,361,891 | -0.26(-1.11%) |
Apr 12, 2023 | 22.53 | 23.48 | 22.44 | 23.39 | 1,308,755 | +0.70(+3.09%) |
Apr 11, 2023 | 21.50 | 22.72 | 21.36 | 22.69 | 1,282,911 | +1.37(+6.43%) |
Apr 10, 2023 | 21.51 | 21.87 | 21.25 | 21.32 | 857,531 | -0.37(-1.71%) |
Apr 06, 2023 | 21.55 | 21.79 | 21.31 | 21.69 | 886,318 | +0.23(+1.07%) |
Apr 05, 2023 | 21.51 | 22.41 | 21.21 | 21.46 | 1,760,903 | -0.39(-1.78%) |
Apr 04, 2023 | 21.52 | 21.95 | 21.12 | 21.85 | 934,997 | +0.35(+1.63%) |
Apr 03, 2023 | 22.00 | 22.03 | 21.24 | 21.50 | 1,391,171 | -0.65(-2.93%) |
Mar 31, 2023 | 22.87 | 22.87 | 21.94 | 22.15 | 1,527,379 | -0.69(-3.02%) |
Mar 30, 2023 | 22.50 | 23.16 | 22.00 | 22.84 | 1,681,409 | +0.44(+1.96%) |
Mar 29, 2023 | 22.50 | 22.86 | 22.30 | 22.40 | 1,067,103 | -0.07(-0.31%) |
Mar 28, 2023 | 22.22 | 22.82 | 21.97 | 22.47 | 1,484,687 | +0.19(+0.85%) |
Mar 27, 2023 | 23.49 | 23.49 | 21.75 | 22.28 | 3,610,040 | -1.64(-6.86%) |
Mar 24, 2023 | 23.86 | 25.45 | 23.13 | 23.92 | 8,774,023 | +0.16(+0.67%) |
Mar 23, 2023 | 24.85 | 25.18 | 23.29 | 23.76 | 3,244,279 | -1.86(-7.26%) |
Mar 22, 2023 | 24.50 | 26.06 | 24.22 | 25.62 | 4,516,040 | +1.60(+6.66%) |
Mar 21, 2023 | 23.63 | 24.33 | 23.16 | 24.02 | 2,595,621 | +0.46(+1.95%) |
Mar 20, 2023 | 22.50 | 23.57 | 22.50 | 23.56 | 1,785,061 | +1.42(+6.41%) |
Mar 17, 2023 | 21.81 | 22.47 | 21.65 | 22.14 | 2,302,792 | +0.41(+1.89%) |
Mar 16, 2023 | 20.95 | 22.33 | 20.65 | 21.73 | 1,473,104 | +0.64(+3.03%) |
Mar 15, 2023 | 20.16 | 21.65 | 19.85 | 21.09 | 2,468,914 | +0.51(+2.48%) |
Mar 14, 2023 | 20.76 | 20.89 | 20.44 | 20.58 | 839,588 | +0.08(+0.39%) |
Mar 13, 2023 | 19.87 | 20.68 | 19.66 | 20.50 | 1,354,801 | +0.41(+2.04%) |
Mar 10, 2023 | 20.92 | 20.92 | 19.63 | 20.09 | 2,046,117 | -0.80(-3.83%) |
Mar 09, 2023 | 21.66 | 21.80 | 20.66 | 20.89 | 1,054,541 | -0.89(-4.09%) |
Mar 08, 2023 | 21.49 | 21.93 | 21.25 | 21.78 | 765,517 | +0.30(+1.40%) |
Mar 07, 2023 | 22.01 | 22.12 | 21.16 | 21.48 | 808,510 | -0.45(-2.05%) |
Mar 06, 2023 | 21.64 | 22.05 | 21.24 | 21.93 | 1,426,727 | +0.59(+2.76%) |
Mar 03, 2023 | 21.35 | 21.57 | 20.84 | 21.34 | 1,186,768 | +0.21(+0.99%) |
Mar 02, 2023 | 20.38 | 21.39 | 20.38 | 21.13 | 1,475,422 | +0.68(+3.33%) |