Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.20 | 18.98 | 18.07 | 18.94 | 1,908,578 | +0.56(+3.05%) |
May 30, 2023 | 18.25 | 18.50 | 18.10 | 18.38 | 442,537 | +0.22(+1.21%) |
May 26, 2023 | 18.20 | 18.52 | 18.08 | 18.16 | 432,938 | +0.01(+0.06%) |
May 25, 2023 | 18.21 | 18.40 | 17.75 | 18.15 | 712,282 | -0.02(-0.11%) |
May 24, 2023 | 18.13 | 18.44 | 17.84 | 18.17 | 603,585 | -0.33(-1.78%) |
May 23, 2023 | 18.74 | 19.19 | 18.24 | 18.50 | 747,219 | -0.24(-1.28%) |
May 22, 2023 | 18.10 | 18.75 | 18.04 | 18.74 | 708,750 | +0.72(+4.00%) |
May 19, 2023 | 17.94 | 18.20 | 17.79 | 18.02 | 921,926 | +0.19(+1.07%) |
May 18, 2023 | 17.22 | 17.95 | 17.22 | 17.83 | 850,589 | +0.66(+3.84%) |
May 17, 2023 | 17.31 | 17.37 | 17.11 | 17.17 | 547,949 | +0.03(+0.18%) |
May 16, 2023 | 17.17 | 17.29 | 16.95 | 17.14 | 487,202 | -0.22(-1.27%) |
May 15, 2023 | 17.10 | 17.41 | 16.91 | 17.36 | 605,980 | +0.24(+1.40%) |
May 12, 2023 | 17.31 | 17.43 | 16.91 | 17.12 | 633,716 | -0.09(-0.52%) |
May 11, 2023 | 17.32 | 17.52 | 16.92 | 17.21 | 833,439 | -0.17(-0.98%) |
May 10, 2023 | 17.72 | 17.75 | 17.20 | 17.38 | 861,876 | -0.13(-0.74%) |
May 09, 2023 | 16.94 | 17.86 | 16.75 | 17.51 | 1,344,549 | +0.69(+4.10%) |
May 08, 2023 | 16.51 | 17.05 | 16.50 | 16.82 | 976,667 | +0.33(+2.00%) |
May 05, 2023 | 18.56 | 19.04 | 16.41 | 16.49 | 1,899,850 | -3.02(-15.48%) |
May 04, 2023 | 20.00 | 20.08 | 19.29 | 19.51 | 784,532 | -0.67(-3.32%) |
May 03, 2023 | 20.16 | 20.52 | 20.02 | 20.18 | 475,371 | -0.05(-0.25%) |
May 02, 2023 | 20.97 | 21.09 | 20.03 | 20.23 | 695,279 | -0.92(-4.35%) |
May 01, 2023 | 20.78 | 21.21 | 20.72 | 21.15 | 568,288 | +0.27(+1.29%) |
Apr 28, 2023 | 20.87 | 21.00 | 20.74 | 20.88 | 413,842 | -0.09(-0.43%) |
Apr 27, 2023 | 21.03 | 21.07 | 20.77 | 20.97 | 318,464 | +0.16(+0.77%) |
Apr 26, 2023 | 20.85 | 21.11 | 20.72 | 20.81 | 361,102 | +0.02(+0.10%) |
Apr 25, 2023 | 20.79 | 21.03 | 20.56 | 20.79 | 547,998 | -0.16(-0.76%) |
Apr 24, 2023 | 21.06 | 21.18 | 20.72 | 20.95 | 360,397 | -0.18(-0.85%) |
Apr 21, 2023 | 21.05 | 21.36 | 21.02 | 21.13 | 499,248 | +0.13(+0.62%) |
Apr 20, 2023 | 20.83 | 21.04 | 20.73 | 21.00 | 466,874 | -0.06(-0.28%) |
Apr 19, 2023 | 20.74 | 21.08 | 20.55 | 21.06 | 739,508 | +0.22(+1.06%) |
Apr 18, 2023 | 21.35 | 21.46 | 20.54 | 20.84 | 860,660 | +0.84(+4.20%) |
Apr 17, 2023 | 19.80 | 20.02 | 19.64 | 20.00 | 378,582 | +0.26(+1.32%) |
Apr 14, 2023 | 19.94 | 20.15 | 19.56 | 19.74 | 266,568 | -0.29(-1.45%) |
Apr 13, 2023 | 19.77 | 20.10 | 19.70 | 20.03 | 350,175 | +0.29(+1.47%) |
Apr 12, 2023 | 20.16 | 20.44 | 19.70 | 19.74 | 468,687 | -0.31(-1.55%) |
Apr 11, 2023 | 19.86 | 20.26 | 19.86 | 20.05 | 470,885 | +0.21(+1.06%) |
Apr 10, 2023 | 19.42 | 19.99 | 19.06 | 19.84 | 834,935 | +0.29(+1.48%) |
Apr 06, 2023 | 19.36 | 19.58 | 19.03 | 19.55 | 361,949 | +0.19(+0.98%) |
Apr 05, 2023 | 19.40 | 19.49 | 19.16 | 19.36 | 501,120 | -0.06(-0.31%) |
Apr 04, 2023 | 19.63 | 19.72 | 19.21 | 19.42 | 424,370 | -0.31(-1.57%) |
Apr 03, 2023 | 19.84 | 19.97 | 19.52 | 19.73 | 656,507 | -0.09(-0.45%) |
Mar 31, 2023 | 19.62 | 20.11 | 19.54 | 19.82 | 964,030 | +0.37(+1.90%) |
Mar 30, 2023 | 19.54 | 19.68 | 19.24 | 19.45 | 569,417 | +0.00(+0.00%) |
Mar 29, 2023 | 19.28 | 19.56 | 19.12 | 19.45 | 371,558 | +0.26(+1.35%) |
Mar 28, 2023 | 19.42 | 19.43 | 18.94 | 19.19 | 497,737 | -0.29(-1.49%) |
Mar 27, 2023 | 19.12 | 19.49 | 18.86 | 19.48 | 626,183 | +0.51(+2.69%) |
Mar 24, 2023 | 18.78 | 19.00 | 18.41 | 18.97 | 466,724 | +0.18(+0.96%) |
Mar 23, 2023 | 18.88 | 19.14 | 18.38 | 18.79 | 459,393 | -0.14(-0.74%) |
Mar 22, 2023 | 19.10 | 19.39 | 18.93 | 18.93 | 996,013 | -0.18(-0.94%) |
Mar 21, 2023 | 19.12 | 19.28 | 18.89 | 19.11 | 1,240,580 | +0.11(+0.58%) |
Mar 20, 2023 | 18.75 | 19.05 | 18.64 | 19.00 | 782,056 | +0.54(+2.93%) |
Mar 17, 2023 | 19.08 | 19.08 | 18.41 | 18.46 | 1,111,591 | -0.66(-3.45%) |
Mar 16, 2023 | 18.85 | 19.16 | 18.73 | 19.12 | 553,900 | +0.19(+1.00%) |
Mar 15, 2023 | 18.57 | 19.19 | 18.47 | 18.93 | 631,052 | +0.16(+0.85%) |
Mar 14, 2023 | 18.98 | 19.14 | 18.53 | 18.77 | 567,452 | +0.08(+0.43%) |
Mar 13, 2023 | 18.53 | 19.00 | 18.39 | 18.69 | 707,701 | -0.10(-0.53%) |
Mar 10, 2023 | 19.29 | 19.45 | 18.76 | 18.79 | 818,273 | -0.60(-3.09%) |
Mar 09, 2023 | 19.55 | 20.05 | 19.33 | 19.39 | 567,701 | -0.21(-1.07%) |
Mar 08, 2023 | 19.90 | 20.04 | 19.53 | 19.60 | 662,323 | -0.39(-1.95%) |
Mar 07, 2023 | 20.21 | 20.36 | 19.88 | 19.99 | 720,016 | -0.23(-1.14%) |
Mar 06, 2023 | 19.85 | 20.94 | 19.76 | 20.22 | 1,734,669 | +0.63(+3.22%) |
Mar 03, 2023 | 19.85 | 19.93 | 19.54 | 19.59 | 983,265 | -0.28(-1.41%) |
Mar 02, 2023 | 19.96 | 20.51 | 19.75 | 19.87 | 1,643,255 | -0.11(-0.55%) |