Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.71 | 20.79 | 20.59 | 20.73 | 457,019 | -0.38(-1.82%) |
May 30, 2023 | 21.24 | 21.25 | 20.97 | 21.12 | 458,581 | -0.50(-2.30%) |
May 26, 2023 | 21.48 | 21.70 | 21.43 | 21.61 | 419,009 | +0.44(+2.08%) |
May 25, 2023 | 21.14 | 21.35 | 21.01 | 21.17 | 643,618 | -0.44(-2.04%) |
May 24, 2023 | 21.72 | 21.77 | 21.51 | 21.61 | 409,746 | -0.16(-0.73%) |
May 23, 2023 | 21.72 | 21.95 | 21.67 | 21.77 | 438,951 | -0.02(-0.09%) |
May 22, 2023 | 21.46 | 21.99 | 21.42 | 21.79 | 344,517 | +0.39(+1.80%) |
May 19, 2023 | 21.43 | 21.69 | 21.40 | 21.41 | 367,565 | +0.18(+0.84%) |
May 18, 2023 | 21.10 | 21.26 | 20.96 | 21.23 | 453,433 | -0.25(-1.18%) |
May 17, 2023 | 21.30 | 21.53 | 21.20 | 21.48 | 305,793 | +0.47(+2.23%) |
May 16, 2023 | 21.17 | 21.36 | 20.99 | 21.01 | 305,262 | -0.54(-2.48%) |
May 15, 2023 | 21.29 | 21.71 | 21.26 | 21.55 | 582,133 | +0.48(+2.27%) |
May 12, 2023 | 21.32 | 21.41 | 21.00 | 21.07 | 448,781 | -0.02(-0.09%) |
May 11, 2023 | 20.98 | 21.10 | 20.83 | 21.09 | 324,479 | -0.12(-0.58%) |
May 10, 2023 | 21.42 | 21.50 | 21.08 | 21.21 | 414,876 | -0.32(-1.48%) |
May 09, 2023 | 21.30 | 21.67 | 21.30 | 21.53 | 311,695 | -0.18(-0.82%) |
May 08, 2023 | 21.69 | 21.86 | 21.65 | 21.71 | 437,257 | +0.31(+1.45%) |
May 05, 2023 | 20.98 | 21.52 | 20.98 | 21.40 | 395,423 | +0.77(+3.73%) |
May 04, 2023 | 20.56 | 20.82 | 20.47 | 20.63 | 743,144 | +0.59(+2.95%) |
May 03, 2023 | 20.08 | 20.21 | 19.93 | 20.04 | 743,056 | -0.17(-0.84%) |
May 02, 2023 | 20.66 | 20.70 | 20.01 | 20.21 | 1,002,737 | -0.88(-4.19%) |
May 01, 2023 | 21.15 | 21.32 | 20.85 | 21.09 | 454,030 | -0.28(-1.32%) |
Apr 28, 2023 | 20.76 | 21.43 | 20.74 | 21.37 | 410,595 | +0.32(+1.52%) |
Apr 27, 2023 | 20.74 | 21.12 | 20.68 | 21.05 | 437,720 | +0.26(+1.26%) |
Apr 26, 2023 | 20.89 | 21.07 | 20.68 | 20.79 | 551,596 | -0.03(-0.14%) |
Apr 25, 2023 | 21.32 | 21.35 | 20.80 | 20.82 | 528,653 | -0.72(-3.36%) |
Apr 24, 2023 | 21.22 | 21.59 | 21.22 | 21.54 | 413,969 | +0.24(+1.15%) |
Apr 21, 2023 | 21.32 | 21.35 | 21.15 | 21.29 | 592,943 | +0.23(+1.11%) |
Apr 20, 2023 | 21.07 | 21.31 | 21.00 | 21.06 | 543,373 | -0.09(-0.44%) |
Apr 19, 2023 | 21.18 | 21.22 | 20.97 | 21.15 | 415,758 | -0.14(-0.66%) |
Apr 18, 2023 | 21.43 | 21.43 | 21.16 | 21.29 | 639,535 | -0.52(-2.37%) |
Apr 17, 2023 | 21.95 | 21.99 | 21.77 | 21.81 | 600,279 | -0.04(-0.17%) |
Apr 14, 2023 | 21.96 | 22.12 | 21.78 | 21.85 | 319,849 | -0.12(-0.56%) |
Apr 13, 2023 | 21.91 | 22.08 | 21.77 | 21.97 | 516,703 | +0.47(+2.18%) |
Apr 12, 2023 | 21.60 | 21.77 | 21.45 | 21.50 | 980,704 | -0.08(-0.35%) |
Apr 11, 2023 | 21.40 | 21.71 | 21.40 | 21.58 | 545,691 | +0.22(+1.01%) |
Apr 10, 2023 | 21.17 | 21.46 | 21.16 | 21.36 | 587,013 | +0.22(+1.02%) |
Apr 06, 2023 | 21.37 | 21.44 | 21.13 | 21.14 | 446,039 | -0.42(-1.96%) |
Apr 05, 2023 | 21.67 | 21.67 | 21.32 | 21.57 | 575,539 | -0.08(-0.39%) |
Apr 04, 2023 | 21.97 | 22.01 | 21.45 | 21.65 | 556,470 | -0.44(-2.00%) |
Apr 03, 2023 | 21.84 | 22.14 | 21.75 | 22.09 | 645,434 | +1.03(+4.90%) |
Mar 31, 2023 | 20.98 | 21.17 | 20.94 | 21.06 | 314,497 | -0.28(-1.32%) |
Mar 30, 2023 | 21.36 | 21.38 | 21.13 | 21.34 | 483,650 | +0.09(+0.44%) |
Mar 29, 2023 | 21.19 | 21.34 | 21.12 | 21.25 | 574,051 | +0.49(+2.35%) |
Mar 28, 2023 | 20.52 | 20.91 | 20.52 | 20.76 | 672,269 | +0.77(+3.85%) |
Mar 27, 2023 | 19.87 | 20.14 | 19.64 | 19.99 | 762,236 | -0.15(-0.75%) |
Mar 24, 2023 | 20.00 | 20.21 | 19.81 | 20.14 | 439,145 | -0.09(-0.46%) |
Mar 23, 2023 | 20.51 | 20.70 | 20.03 | 20.23 | 542,315 | -0.18(-0.87%) |
Mar 22, 2023 | 20.41 | 20.89 | 20.32 | 20.41 | 883,354 | +0.35(+1.73%) |
Mar 21, 2023 | 19.79 | 20.23 | 19.74 | 20.06 | 713,096 | +0.27(+1.38%) |
Mar 20, 2023 | 19.34 | 19.91 | 19.34 | 19.79 | 954,703 | +0.30(+1.54%) |
Mar 17, 2023 | 19.55 | 19.66 | 19.26 | 19.49 | 947,910 | +0.08(+0.39%) |
Mar 16, 2023 | 18.85 | 19.44 | 18.73 | 19.42 | 1,008,108 | -0.12(-0.62%) |
Mar 15, 2023 | 19.72 | 19.83 | 19.20 | 19.54 | 1,342,797 | -0.95(-4.63%) |
Mar 14, 2023 | 20.75 | 20.91 | 20.10 | 20.49 | 1,212,225 | -0.18(-0.86%) |
Mar 13, 2023 | 20.52 | 20.95 | 20.31 | 20.67 | 954,691 | -0.37(-1.74%) |
Mar 10, 2023 | 21.05 | 21.41 | 20.96 | 21.03 | 1,172,313 | -0.38(-1.75%) |
Mar 09, 2023 | 21.74 | 21.94 | 21.41 | 21.41 | 617,977 | -0.16(-0.74%) |
Mar 08, 2023 | 21.89 | 21.91 | 21.31 | 21.57 | 927,959 | -0.27(-1.25%) |
Mar 07, 2023 | 22.47 | 22.52 | 21.83 | 21.84 | 886,089 | -0.59(-2.64%) |
Mar 06, 2023 | 22.09 | 22.58 | 22.09 | 22.43 | 1,193,181 | -0.46(-2.01%) |
Mar 03, 2023 | 22.34 | 22.95 | 22.32 | 22.89 | 908,456 | +0.49(+2.17%) |
Mar 02, 2023 | 21.90 | 22.46 | 21.83 | 22.41 | 451,050 | +0.41(+1.85%) |