Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.79 | 19.97 | 18.72 | 19.62 | 51,999 | +0.85(+4.53%) |
May 30, 2023 | 18.94 | 19.00 | 18.75 | 18.77 | 8,262 | -0.05(-0.27%) |
May 26, 2023 | 18.77 | 18.92 | 18.71 | 18.82 | 3,877 | +0.05(+0.27%) |
May 25, 2023 | 18.75 | 19.27 | 18.68 | 18.77 | 5,605 | +0.05(+0.27%) |
May 24, 2023 | 19.50 | 19.57 | 18.54 | 18.72 | 27,264 | -0.80(-4.10%) |
May 23, 2023 | 19.62 | 20.06 | 19.47 | 19.52 | 4,793 | -0.10(-0.51%) |
May 22, 2023 | 19.68 | 20.00 | 19.62 | 19.62 | 7,724 | -0.06(-0.30%) |
May 19, 2023 | 19.74 | 20.02 | 19.65 | 19.68 | 5,912 | -0.04(-0.20%) |
May 18, 2023 | 19.98 | 20.00 | 19.65 | 19.72 | 15,489 | -0.26(-1.30%) |
May 17, 2023 | 19.61 | 20.45 | 19.49 | 19.98 | 12,855 | +0.11(+0.56%) |
May 16, 2023 | 19.28 | 19.87 | 19.28 | 19.87 | 10,255 | +0.39(+1.99%) |
May 15, 2023 | 19.60 | 19.71 | 19.20 | 19.48 | 7,815 | +0.04(+0.21%) |
May 12, 2023 | 19.58 | 19.73 | 19.20 | 19.44 | 7,166 | -0.10(-0.51%) |
May 11, 2023 | 20.07 | 20.14 | 19.50 | 19.54 | 13,558 | -0.50(-2.50%) |
May 10, 2023 | 19.68 | 20.17 | 19.68 | 20.04 | 10,895 | +0.59(+3.06%) |
May 09, 2023 | 19.49 | 19.91 | 18.93 | 19.45 | 23,082 | -0.03(-0.16%) |
May 08, 2023 | 19.40 | 19.59 | 19.18 | 19.48 | 9,843 | +0.13(+0.65%) |
May 05, 2023 | 19.00 | 19.45 | 19.00 | 19.35 | 11,144 | +0.28(+1.47%) |
May 04, 2023 | 18.99 | 19.12 | 18.15 | 19.07 | 23,464 | -0.20(-1.04%) |
May 03, 2023 | 19.65 | 20.51 | 19.27 | 19.27 | 14,616 | -0.38(-1.93%) |
May 02, 2023 | 21.13 | 21.25 | 19.57 | 19.65 | 17,378 | -1.65(-7.75%) |
May 01, 2023 | 21.44 | 21.76 | 20.96 | 21.30 | 7,554 | +0.03(+0.14%) |
Apr 28, 2023 | 21.13 | 21.46 | 20.97 | 21.27 | 66,252 | +0.11(+0.52%) |
Apr 27, 2023 | 21.34 | 21.42 | 21.11 | 21.16 | 14,411 | -0.18(-0.84%) |
Apr 26, 2023 | 21.50 | 21.73 | 20.96 | 21.34 | 7,871 | -0.19(-0.88%) |
Apr 25, 2023 | 21.54 | 21.86 | 21.15 | 21.53 | 13,316 | -0.01(-0.05%) |
Apr 24, 2023 | 21.50 | 21.84 | 21.40 | 21.54 | 10,352 | +0.00(+0.02%) |
Apr 21, 2023 | 21.52 | 21.95 | 21.17 | 21.54 | 6,739 | -0.04(-0.21%) |
Apr 20, 2023 | 21.66 | 21.95 | 21.46 | 21.58 | 6,082 | -0.06(-0.28%) |
Apr 19, 2023 | 21.75 | 21.94 | 21.48 | 21.64 | 12,814 | +0.02(+0.09%) |
Apr 18, 2023 | 21.94 | 22.06 | 21.58 | 21.62 | 45,364 | -0.20(-0.92%) |
Apr 17, 2023 | 21.89 | 22.37 | 21.60 | 21.82 | 27,787 | +0.11(+0.51%) |
Apr 14, 2023 | 21.28 | 22.19 | 21.28 | 21.71 | 19,194 | +0.08(+0.37%) |
Apr 13, 2023 | 20.44 | 21.66 | 20.32 | 21.63 | 37,312 | +0.99(+4.80%) |
Apr 12, 2023 | 19.53 | 20.64 | 19.53 | 20.64 | 45,769 | +1.19(+6.12%) |
Apr 11, 2023 | 19.25 | 19.47 | 19.20 | 19.45 | 18,370 | +0.26(+1.35%) |
Apr 10, 2023 | 19.31 | 19.37 | 19.01 | 19.19 | 8,273 | -0.08(-0.42%) |
Apr 06, 2023 | 18.90 | 19.31 | 18.58 | 19.27 | 34,875 | +0.46(+2.45%) |
Apr 05, 2023 | 19.07 | 19.28 | 18.70 | 18.81 | 28,541 | -0.51(-2.64%) |
Apr 04, 2023 | 19.82 | 19.82 | 19.02 | 19.32 | 13,945 | -0.13(-0.67%) |
Apr 03, 2023 | 19.66 | 20.32 | 19.31 | 19.45 | 19,183 | -0.07(-0.36%) |
Mar 31, 2023 | 19.85 | 20.45 | 19.38 | 19.52 | 106,065 | -0.33(-1.66%) |
Mar 30, 2023 | 19.87 | 20.87 | 19.34 | 19.85 | 27,235 | -0.16(-0.80%) |
Mar 29, 2023 | 20.52 | 21.42 | 20.01 | 20.01 | 29,475 | -0.46(-2.25%) |
Mar 28, 2023 | 19.84 | 20.47 | 19.84 | 20.47 | 12,581 | +0.82(+4.17%) |
Mar 27, 2023 | 19.38 | 19.97 | 19.38 | 19.65 | 17,638 | +0.41(+2.13%) |
Mar 24, 2023 | 18.25 | 19.39 | 18.25 | 19.24 | 24,147 | +0.86(+4.68%) |
Mar 23, 2023 | 19.02 | 19.53 | 18.38 | 18.38 | 14,502 | -0.56(-2.96%) |
Mar 22, 2023 | 18.78 | 19.12 | 18.48 | 18.94 | 12,860 | +0.24(+1.28%) |
Mar 21, 2023 | 18.59 | 18.85 | 18.32 | 18.70 | 18,292 | +0.15(+0.81%) |
Mar 20, 2023 | 18.70 | 19.53 | 18.14 | 18.55 | 24,168 | +0.35(+1.92%) |
Mar 17, 2023 | 18.85 | 19.27 | 17.59 | 18.20 | 36,623 | -0.69(-3.65%) |
Mar 16, 2023 | 18.78 | 19.44 | 18.61 | 18.89 | 46,238 | -0.42(-2.18%) |
Mar 15, 2023 | 21.08 | 21.08 | 18.64 | 19.31 | 34,934 | -2.17(-10.12%) |
Mar 14, 2023 | 20.85 | 21.62 | 20.34 | 21.48 | 10,391 | +1.06(+5.21%) |
Mar 13, 2023 | 21.40 | 21.40 | 20.28 | 20.42 | 18,674 | -0.89(-4.18%) |
Mar 10, 2023 | 21.53 | 21.67 | 21.25 | 21.31 | 3,600 | -0.16(-0.74%) |
Mar 09, 2023 | 21.55 | 21.55 | 21.30 | 21.47 | 13,063 | -0.03(-0.14%) |
Mar 08, 2023 | 21.33 | 21.53 | 21.28 | 21.50 | 7,457 | +0.28(+1.32%) |
Mar 07, 2023 | 21.55 | 21.82 | 21.21 | 21.22 | 4,981 | -0.32(-1.48%) |
Mar 06, 2023 | 21.57 | 21.79 | 21.41 | 21.54 | 3,786 | -0.01(-0.06%) |
Mar 03, 2023 | 21.77 | 21.91 | 21.43 | 21.55 | 33,166 | -0.04(-0.19%) |
Mar 02, 2023 | 21.92 | 21.92 | 21.54 | 21.59 | 4,412 | -0.19(-0.86%) |