Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.58 | 16.99 | 16.23 | 16.59 | 1,069,453 | -0.41(-2.41%) |
May 30, 2023 | 17.23 | 17.40 | 16.76 | 17.00 | 304,570 | -0.50(-2.86%) |
May 26, 2023 | 17.59 | 17.68 | 17.35 | 17.50 | 390,136 | +0.05(+0.29%) |
May 25, 2023 | 17.49 | 17.57 | 16.98 | 17.45 | 295,715 | -0.44(-2.46%) |
May 24, 2023 | 17.58 | 18.00 | 17.45 | 17.89 | 311,155 | +0.27(+1.53%) |
May 23, 2023 | 17.58 | 18.01 | 17.44 | 17.62 | 629,890 | +0.04(+0.23%) |
May 22, 2023 | 17.49 | 17.88 | 17.38 | 17.58 | 387,011 | +0.28(+1.62%) |
May 19, 2023 | 17.98 | 17.98 | 17.27 | 17.30 | 622,150 | -0.28(-1.59%) |
May 18, 2023 | 17.24 | 17.69 | 17.00 | 17.58 | 360,762 | +0.22(+1.27%) |
May 17, 2023 | 17.21 | 17.39 | 16.98 | 17.36 | 462,500 | +0.22(+1.28%) |
May 16, 2023 | 17.78 | 17.78 | 17.13 | 17.14 | 284,812 | -0.87(-4.83%) |
May 15, 2023 | 17.69 | 18.30 | 17.62 | 18.01 | 382,652 | +0.55(+3.15%) |
May 12, 2023 | 17.45 | 17.90 | 17.18 | 17.46 | 416,086 | +0.14(+0.81%) |
May 11, 2023 | 17.72 | 18.05 | 17.08 | 17.32 | 461,700 | -0.83(-4.57%) |
May 10, 2023 | 18.36 | 18.36 | 17.33 | 18.15 | 520,908 | -0.03(-0.17%) |
May 09, 2023 | 17.59 | 18.35 | 17.43 | 18.18 | 303,374 | +0.43(+2.42%) |
May 08, 2023 | 17.95 | 18.39 | 17.61 | 17.75 | 417,961 | +0.19(+1.08%) |
May 05, 2023 | 18.18 | 18.49 | 17.38 | 17.56 | 913,924 | +0.03(+0.17%) |
May 04, 2023 | 17.25 | 18.00 | 16.20 | 17.53 | 1,491,947 | -0.96(-5.19%) |
May 03, 2023 | 18.07 | 19.19 | 18.07 | 18.49 | 551,111 | -0.02(-0.11%) |
May 02, 2023 | 19.55 | 19.67 | 18.48 | 18.51 | 551,468 | -1.46(-7.31%) |
May 01, 2023 | 19.64 | 20.07 | 19.40 | 19.97 | 365,400 | +0.08(+0.40%) |
Apr 28, 2023 | 19.21 | 19.97 | 18.96 | 19.89 | 427,983 | +0.64(+3.32%) |
Apr 27, 2023 | 19.07 | 19.34 | 18.89 | 19.25 | 368,497 | +0.10(+0.52%) |
Apr 26, 2023 | 19.10 | 19.67 | 18.95 | 19.15 | 1,439,170 | -0.19(-0.98%) |
Apr 25, 2023 | 19.61 | 19.68 | 18.93 | 19.34 | 597,157 | -0.63(-3.15%) |
Apr 24, 2023 | 19.16 | 20.04 | 19.09 | 19.97 | 421,760 | +0.80(+4.17%) |
Apr 21, 2023 | 19.22 | 19.24 | 18.93 | 19.17 | 463,760 | +0.09(+0.47%) |
Apr 20, 2023 | 18.96 | 19.24 | 18.96 | 19.08 | 545,557 | -0.33(-1.70%) |
Apr 19, 2023 | 18.94 | 19.60 | 18.78 | 19.41 | 557,913 | +0.24(+1.25%) |
Apr 18, 2023 | 18.96 | 19.20 | 18.60 | 19.17 | 611,987 | +0.11(+0.58%) |
Apr 17, 2023 | 18.91 | 19.12 | 18.73 | 19.06 | 343,078 | +0.10(+0.53%) |
Apr 14, 2023 | 19.06 | 19.25 | 18.69 | 18.96 | 283,747 | -0.13(-0.68%) |
Apr 13, 2023 | 18.97 | 19.41 | 18.97 | 19.09 | 370,187 | +0.13(+0.69%) |
Apr 12, 2023 | 19.22 | 19.35 | 18.64 | 18.96 | 302,053 | -0.10(-0.52%) |
Apr 11, 2023 | 19.05 | 19.20 | 18.61 | 19.06 | 408,753 | +0.11(+0.58%) |
Apr 10, 2023 | 18.58 | 18.99 | 18.57 | 18.95 | 433,872 | +0.38(+2.05%) |
Apr 06, 2023 | 18.46 | 18.72 | 18.25 | 18.57 | 441,048 | +0.09(+0.49%) |
Apr 05, 2023 | 18.37 | 18.50 | 18.06 | 18.48 | 522,072 | +0.09(+0.49%) |
Apr 04, 2023 | 19.22 | 19.28 | 18.17 | 18.39 | 450,887 | -0.82(-4.27%) |
Apr 03, 2023 | 19.60 | 19.72 | 18.95 | 19.21 | 909,486 | +0.85(+4.63%) |
Mar 31, 2023 | 18.33 | 18.52 | 18.13 | 18.36 | 573,424 | +0.16(+0.88%) |
Mar 30, 2023 | 18.77 | 18.83 | 18.05 | 18.20 | 690,602 | -0.27(-1.46%) |
Mar 29, 2023 | 18.56 | 18.72 | 18.31 | 18.47 | 487,080 | +0.12(+0.65%) |
Mar 28, 2023 | 18.08 | 18.75 | 18.08 | 18.35 | 398,372 | +0.06(+0.33%) |
Mar 27, 2023 | 18.06 | 18.42 | 17.70 | 18.29 | 701,627 | +0.58(+3.27%) |
Mar 24, 2023 | 17.02 | 17.96 | 16.88 | 17.71 | 1,126,137 | +0.09(+0.51%) |
Mar 23, 2023 | 18.07 | 18.45 | 17.30 | 17.62 | 759,924 | -0.35(-1.95%) |
Mar 22, 2023 | 18.58 | 18.69 | 17.94 | 17.97 | 672,887 | -0.70(-3.75%) |
Mar 21, 2023 | 18.81 | 19.13 | 18.44 | 18.67 | 587,112 | +0.58(+3.21%) |
Mar 20, 2023 | 17.97 | 18.69 | 17.97 | 18.09 | 681,566 | +0.37(+2.09%) |
Mar 17, 2023 | 18.07 | 18.07 | 17.27 | 17.72 | 2,576,167 | -0.57(-3.12%) |
Mar 16, 2023 | 17.70 | 18.66 | 17.41 | 18.29 | 584,198 | +0.05(+0.27%) |
Mar 15, 2023 | 18.71 | 18.85 | 17.99 | 18.24 | 503,867 | -1.22(-6.27%) |
Mar 14, 2023 | 19.89 | 20.18 | 19.09 | 19.46 | 677,844 | +0.04(+0.21%) |
Mar 13, 2023 | 19.91 | 20.45 | 19.33 | 19.42 | 726,035 | -1.19(-5.77%) |
Mar 10, 2023 | 21.49 | 21.74 | 20.39 | 20.61 | 936,750 | -0.76(-3.56%) |
Mar 09, 2023 | 22.60 | 22.98 | 21.32 | 21.37 | 860,811 | -1.20(-5.32%) |
Mar 08, 2023 | 22.54 | 23.05 | 22.14 | 22.57 | 673,473 | +0.01(+0.04%) |
Mar 07, 2023 | 22.48 | 22.84 | 22.15 | 22.56 | 909,413 | -0.25(-1.10%) |
Mar 06, 2023 | 23.30 | 23.30 | 22.76 | 22.81 | 686,059 | -0.81(-3.43%) |
Mar 03, 2023 | 23.07 | 23.83 | 22.95 | 23.62 | 1,459,167 | +0.01(+0.04%) |
Mar 02, 2023 | 23.06 | 24.04 | 22.85 | 23.61 | 1,044,254 | +0.38(+1.64%) |