Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.13 | 17.53 | 17.05 | 17.07 | 2,286,498 | -0.20(-1.16%) |
May 30, 2023 | 17.28 | 17.35 | 17.09 | 17.27 | 1,676,367 | +0.14(+0.82%) |
May 26, 2023 | 17.17 | 17.27 | 17.02 | 17.13 | 1,947,653 | -0.02(-0.12%) |
May 25, 2023 | 16.98 | 17.29 | 16.86 | 17.15 | 3,482,936 | -0.12(-0.69%) |
May 24, 2023 | 16.71 | 17.33 | 16.62 | 17.27 | 4,147,163 | +0.51(+3.04%) |
May 23, 2023 | 16.67 | 17.23 | 16.45 | 16.76 | 3,304,184 | +0.31(+1.88%) |
May 22, 2023 | 16.50 | 16.62 | 16.13 | 16.45 | 4,434,820 | -0.05(-0.30%) |
May 19, 2023 | 17.49 | 17.53 | 16.38 | 16.50 | 5,483,312 | -0.96(-5.50%) |
May 18, 2023 | 17.79 | 17.86 | 17.31 | 17.46 | 3,409,985 | -0.49(-2.73%) |
May 17, 2023 | 17.38 | 18.14 | 17.33 | 17.95 | 3,752,689 | +0.58(+3.34%) |
May 16, 2023 | 18.05 | 18.18 | 17.27 | 17.37 | 3,088,057 | -0.81(-4.46%) |
May 15, 2023 | 17.57 | 18.27 | 17.46 | 18.18 | 4,523,844 | +0.90(+5.21%) |
May 12, 2023 | 17.89 | 18.04 | 16.98 | 17.28 | 5,110,257 | -0.31(-1.76%) |
May 11, 2023 | 18.61 | 18.64 | 17.53 | 17.59 | 6,195,716 | -1.21(-6.44%) |
May 10, 2023 | 20.50 | 20.68 | 17.61 | 18.80 | 11,223,335 | -2.84(-13.12%) |
May 09, 2023 | 21.83 | 21.86 | 21.50 | 21.64 | 2,606,377 | -0.20(-0.92%) |
May 08, 2023 | 22.35 | 22.41 | 21.82 | 21.84 | 2,757,108 | -0.50(-2.24%) |
May 05, 2023 | 22.51 | 22.60 | 22.06 | 22.34 | 1,105,486 | +0.16(+0.72%) |
May 04, 2023 | 22.01 | 22.34 | 21.89 | 22.18 | 1,148,744 | -0.09(-0.40%) |
May 03, 2023 | 22.15 | 22.79 | 22.07 | 22.27 | 1,401,456 | +0.18(+0.81%) |
May 02, 2023 | 21.73 | 22.14 | 21.51 | 22.09 | 1,974,111 | +0.14(+0.64%) |
May 01, 2023 | 22.25 | 22.53 | 21.84 | 21.95 | 1,170,990 | -0.22(-0.99%) |
Apr 28, 2023 | 22.23 | 22.43 | 22.00 | 22.17 | 1,359,338 | -0.12(-0.54%) |
Apr 27, 2023 | 22.25 | 22.39 | 21.75 | 22.29 | 1,296,152 | +0.18(+0.81%) |
Apr 26, 2023 | 22.04 | 22.39 | 22.01 | 22.11 | 1,109,570 | -0.10(-0.45%) |
Apr 25, 2023 | 22.56 | 22.65 | 22.07 | 22.21 | 1,246,211 | -0.48(-2.12%) |
Apr 24, 2023 | 22.85 | 22.97 | 22.61 | 22.69 | 1,555,142 | -0.18(-0.79%) |
Apr 21, 2023 | 22.63 | 23.01 | 22.26 | 22.87 | 1,324,424 | +0.25(+1.11%) |
Apr 20, 2023 | 22.72 | 22.98 | 22.55 | 22.62 | 1,103,011 | -0.21(-0.92%) |
Apr 19, 2023 | 22.60 | 22.88 | 22.49 | 22.83 | 814,329 | +0.18(+0.79%) |
Apr 18, 2023 | 22.50 | 22.79 | 22.50 | 22.65 | 907,057 | +0.36(+1.62%) |
Apr 17, 2023 | 22.33 | 22.44 | 22.10 | 22.29 | 852,194 | -0.11(-0.49%) |
Apr 14, 2023 | 22.45 | 22.77 | 22.29 | 22.40 | 961,787 | +0.02(+0.09%) |
Apr 13, 2023 | 22.43 | 22.56 | 22.27 | 22.38 | 889,858 | +0.04(+0.18%) |
Apr 12, 2023 | 22.80 | 22.88 | 22.06 | 22.34 | 991,315 | -0.17(-0.76%) |
Apr 11, 2023 | 21.82 | 22.71 | 21.80 | 22.51 | 2,163,743 | +0.80(+3.68%) |
Apr 10, 2023 | 20.73 | 21.73 | 20.60 | 21.71 | 2,581,152 | +1.01(+4.88%) |
Apr 06, 2023 | 20.78 | 20.86 | 20.56 | 20.70 | 1,248,145 | -0.14(-0.67%) |
Apr 05, 2023 | 21.31 | 21.32 | 20.83 | 20.84 | 1,351,576 | -0.62(-2.89%) |
Apr 04, 2023 | 21.86 | 21.86 | 21.35 | 21.46 | 1,182,174 | -0.26(-1.20%) |
Apr 03, 2023 | 21.51 | 21.73 | 21.30 | 21.72 | 1,191,494 | +0.10(+0.46%) |
Mar 31, 2023 | 21.27 | 21.62 | 21.18 | 21.62 | 1,877,184 | +0.46(+2.17%) |
Mar 30, 2023 | 21.22 | 21.33 | 21.05 | 21.16 | 1,398,629 | +0.16(+0.76%) |
Mar 29, 2023 | 21.14 | 21.28 | 20.99 | 21.00 | 1,221,257 | +0.10(+0.48%) |
Mar 28, 2023 | 20.68 | 20.99 | 20.53 | 20.90 | 1,497,705 | +0.24(+1.16%) |
Mar 27, 2023 | 20.79 | 20.80 | 20.28 | 20.66 | 1,414,210 | +0.12(+0.58%) |
Mar 24, 2023 | 20.20 | 20.54 | 19.96 | 20.54 | 2,094,408 | +0.05(+0.24%) |
Mar 23, 2023 | 20.85 | 21.20 | 20.08 | 20.49 | 2,206,916 | -0.18(-0.87%) |
Mar 22, 2023 | 21.43 | 21.51 | 20.66 | 20.67 | 1,916,232 | -0.80(-3.73%) |
Mar 21, 2023 | 21.35 | 21.65 | 21.25 | 21.47 | 1,261,087 | +0.50(+2.38%) |
Mar 20, 2023 | 21.10 | 21.47 | 20.89 | 20.97 | 1,376,525 | +0.04(+0.19%) |
Mar 17, 2023 | 21.64 | 21.64 | 20.83 | 20.93 | 2,148,350 | -0.52(-2.42%) |
Mar 16, 2023 | 21.21 | 21.72 | 21.06 | 21.45 | 1,938,561 | +0.04(+0.19%) |
Mar 15, 2023 | 21.64 | 21.78 | 20.89 | 21.41 | 2,847,610 | -0.81(-3.65%) |
Mar 14, 2023 | 22.94 | 22.95 | 22.01 | 22.22 | 2,011,931 | +0.01(+0.05%) |
Mar 13, 2023 | 22.09 | 22.59 | 21.74 | 22.21 | 1,739,810 | -0.33(-1.46%) |
Mar 10, 2023 | 23.09 | 23.09 | 22.02 | 22.54 | 1,658,280 | -0.38(-1.66%) |
Mar 09, 2023 | 23.07 | 23.37 | 22.82 | 22.92 | 1,340,218 | -0.20(-0.87%) |
Mar 08, 2023 | 23.13 | 23.29 | 22.80 | 23.12 | 1,083,181 | +0.10(+0.43%) |
Mar 07, 2023 | 23.69 | 23.74 | 22.97 | 23.02 | 1,995,674 | -0.70(-2.95%) |
Mar 06, 2023 | 23.81 | 24.09 | 23.59 | 23.72 | 1,423,250 | +0.09(+0.38%) |
Mar 03, 2023 | 23.49 | 23.80 | 23.38 | 23.63 | 989,402 | +0.21(+0.90%) |
Mar 02, 2023 | 23.03 | 23.50 | 23.00 | 23.42 | 1,105,500 | +0.01(+0.04%) |