Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.21 | 19.21 | 18.72 | 18.90 | 2,848 | -0.46(-2.36%) |
May 30, 2023 | 19.73 | 19.73 | 19.36 | 19.36 | 2,563 | -0.23(-1.18%) |
May 26, 2023 | 19.13 | 19.66 | 19.13 | 19.59 | 2,159 | +0.46(+2.40%) |
May 25, 2023 | 19.21 | 19.21 | 18.90 | 19.13 | 2,416 | -0.17(-0.88%) |
May 24, 2023 | 19.40 | 19.43 | 18.99 | 19.30 | 4,241 | -0.49(-2.47%) |
May 23, 2023 | 20.21 | 20.36 | 19.79 | 19.79 | 2,500 | -0.05(-0.23%) |
May 22, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 962 | +0.30(+1.54%) |
May 19, 2023 | 20.01 | 20.01 | 19.44 | 19.54 | 2,679 | -0.34(-1.71%) |
May 18, 2023 | 19.63 | 19.88 | 19.63 | 19.88 | 1,426 | +0.35(+1.81%) |
May 17, 2023 | 18.98 | 19.52 | 18.98 | 19.52 | 5,048 | +0.87(+4.69%) |
May 16, 2023 | 18.73 | 18.82 | 18.65 | 18.65 | 2,594 | -0.41(-2.16%) |
May 15, 2023 | 18.78 | 19.16 | 18.78 | 19.06 | 7,735 | +0.39(+2.12%) |
May 12, 2023 | 18.73 | 18.73 | 18.48 | 18.67 | 3,348 | -0.14(-0.75%) |
May 11, 2023 | 18.91 | 18.91 | 18.67 | 18.81 | 6,161 | -0.26(-1.38%) |
May 10, 2023 | 18.83 | 19.16 | 18.83 | 19.07 | 3,507 | +0.07(+0.39%) |
May 09, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 64 | -0.18(-0.96%) |
May 08, 2023 | 19.51 | 19.51 | 19.18 | 19.18 | 2,512 | -0.19(-0.98%) |
May 05, 2023 | 19.18 | 19.43 | 18.83 | 19.37 | 3,078 | +0.87(+4.73%) |
May 04, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 3,437 | -0.47(-2.45%) |
May 03, 2023 | 19.24 | 19.58 | 18.96 | 18.96 | 3,736 | -0.02(-0.12%) |
May 02, 2023 | 18.84 | 18.98 | 18.46 | 18.98 | 8,204 | -0.73(-3.71%) |
May 01, 2023 | 19.49 | 19.92 | 19.49 | 19.71 | 7,550 | +0.00(+0.02%) |
Apr 28, 2023 | 19.07 | 19.79 | 19.07 | 19.71 | 1,206 | +0.39(+1.99%) |
Apr 27, 2023 | 18.95 | 19.32 | 18.95 | 19.32 | 2,512 | +0.59(+3.12%) |
Apr 26, 2023 | 19.07 | 19.13 | 18.68 | 18.74 | 2,287 | -0.41(-2.12%) |
Apr 25, 2023 | 19.47 | 19.48 | 19.14 | 19.14 | 9,599 | -1.05(-5.21%) |
Apr 24, 2023 | 20.23 | 20.24 | 20.17 | 20.20 | 1,775 | +0.01(+0.07%) |
Apr 21, 2023 | 20.14 | 20.27 | 19.92 | 20.18 | 3,634 | -0.09(-0.46%) |
Apr 20, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 350 | -0.17(-0.81%) |
Apr 19, 2023 | 20.11 | 20.44 | 20.11 | 20.44 | 8,524 | +0.10(+0.47%) |
Apr 18, 2023 | 20.71 | 20.71 | 20.16 | 20.35 | 3,579 | -0.20(-0.99%) |
Apr 17, 2023 | 20.41 | 20.55 | 20.34 | 20.55 | 1,326 | +0.26(+1.29%) |
Apr 14, 2023 | 20.47 | 20.90 | 20.14 | 20.29 | 1,716 | -0.37(-1.80%) |
Apr 13, 2023 | 20.48 | 20.81 | 20.48 | 20.66 | 9,435 | +0.36(+1.77%) |
Apr 12, 2023 | 20.95 | 20.95 | 20.30 | 20.30 | 10,741 | -0.33(-1.59%) |
Apr 11, 2023 | 20.57 | 20.79 | 20.57 | 20.63 | 2,777 | +0.27(+1.35%) |
Apr 10, 2023 | 19.88 | 20.36 | 19.88 | 20.36 | 7,771 | +0.48(+2.44%) |
Apr 06, 2023 | 19.73 | 19.88 | 19.73 | 19.87 | 2,180 | +0.01(+0.04%) |
Apr 05, 2023 | 19.87 | 19.88 | 19.56 | 19.86 | 2,994 | -0.30(-1.47%) |
Apr 04, 2023 | 20.93 | 20.93 | 20.05 | 20.16 | 6,288 | -0.86(-4.10%) |
Apr 03, 2023 | 21.01 | 21.17 | 20.60 | 21.02 | 7,997 | +0.02(+0.12%) |
Mar 31, 2023 | 20.80 | 21.00 | 20.78 | 21.00 | 3,569 | +0.77(+3.78%) |
Mar 30, 2023 | 20.25 | 20.61 | 20.11 | 20.23 | 5,764 | +0.01(+0.04%) |
Mar 29, 2023 | 20.39 | 20.60 | 20.04 | 20.22 | 3,965 | +0.22(+1.08%) |
Mar 28, 2023 | 20.20 | 20.20 | 20.01 | 20.01 | 562 | +0.02(+0.09%) |
Mar 27, 2023 | 19.86 | 19.99 | 19.86 | 19.99 | 1,730 | +0.51(+2.61%) |
Mar 24, 2023 | 18.82 | 19.48 | 18.82 | 19.48 | 6,574 | +0.26(+1.35%) |
Mar 23, 2023 | 19.73 | 19.80 | 19.04 | 19.22 | 4,151 | -0.09(-0.47%) |
Mar 22, 2023 | 20.33 | 20.33 | 19.31 | 19.31 | 7,825 | -1.24(-6.05%) |
Mar 21, 2023 | 20.60 | 20.60 | 20.44 | 20.56 | 2,333 | +0.62(+3.12%) |
Mar 20, 2023 | 20.31 | 20.31 | 19.93 | 19.93 | 20,429 | +0.54(+2.76%) |
Mar 17, 2023 | 20.55 | 20.55 | 19.40 | 19.40 | 5,367 | -1.12(-5.48%) |
Mar 16, 2023 | 19.34 | 20.52 | 19.34 | 20.52 | 6,425 | +0.82(+4.19%) |
Mar 15, 2023 | 19.49 | 19.83 | 19.38 | 19.70 | 14,176 | -0.82(-4.00%) |
Mar 14, 2023 | 20.90 | 21.16 | 20.39 | 20.52 | 5,635 | +0.73(+3.70%) |
Mar 13, 2023 | 20.02 | 20.48 | 19.79 | 19.79 | 16,414 | -1.02(-4.90%) |
Mar 10, 2023 | 21.79 | 21.79 | 20.33 | 20.81 | 18,357 | -1.10(-5.02%) |
Mar 09, 2023 | 22.14 | 22.33 | 21.85 | 21.91 | 4,516 | -1.07(-4.66%) |
Mar 08, 2023 | 22.45 | 23.00 | 22.38 | 22.98 | 4,330 | +0.09(+0.38%) |
Mar 07, 2023 | 23.11 | 23.11 | 22.88 | 22.89 | 1,865 | -0.47(-2.03%) |
Mar 06, 2023 | 24.56 | 24.56 | 23.30 | 23.36 | 7,045 | -1.11(-4.53%) |
Mar 03, 2023 | 23.99 | 24.55 | 23.99 | 24.47 | 1,383 | +0.58(+2.43%) |
Mar 02, 2023 | 23.50 | 23.89 | 23.20 | 23.89 | 4,995 | +0.09(+0.39%) |