Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.23 | 18.33 | 17.40 | 17.76 | 628,941 | -0.63(-3.44%) |
May 30, 2023 | 18.69 | 18.75 | 18.05 | 18.40 | 437,168 | -0.24(-1.27%) |
May 26, 2023 | 18.36 | 18.65 | 18.01 | 18.63 | 397,440 | +0.21(+1.13%) |
May 25, 2023 | 18.62 | 18.75 | 18.14 | 18.42 | 401,453 | -0.23(-1.21%) |
May 24, 2023 | 18.84 | 19.01 | 18.51 | 18.65 | 402,387 | -0.38(-1.98%) |
May 23, 2023 | 18.79 | 19.71 | 18.68 | 19.03 | 559,728 | +0.26(+1.41%) |
May 22, 2023 | 18.39 | 18.90 | 17.94 | 18.76 | 613,048 | +0.63(+3.49%) |
May 19, 2023 | 18.87 | 19.03 | 17.90 | 18.13 | 983,332 | -0.59(-3.17%) |
May 18, 2023 | 18.55 | 18.86 | 18.29 | 18.73 | 583,221 | +0.13(+0.71%) |
May 17, 2023 | 17.49 | 18.87 | 17.49 | 18.59 | 1,492,379 | +1.41(+8.24%) |
May 16, 2023 | 17.57 | 17.83 | 17.18 | 17.18 | 605,264 | -0.46(-2.62%) |
May 15, 2023 | 16.95 | 17.73 | 16.90 | 17.64 | 692,983 | +0.76(+4.53%) |
May 12, 2023 | 17.17 | 17.21 | 16.59 | 16.88 | 710,296 | -0.16(-0.94%) |
May 11, 2023 | 16.83 | 17.43 | 16.70 | 17.04 | 1,007,143 | -0.06(-0.33%) |
May 10, 2023 | 17.46 | 17.77 | 16.73 | 17.09 | 747,878 | +0.00(+0.00%) |
May 09, 2023 | 17.09 | 17.31 | 16.54 | 17.09 | 881,243 | -0.17(-0.98%) |
May 08, 2023 | 18.42 | 18.75 | 17.16 | 17.26 | 853,572 | -0.77(-4.29%) |
May 05, 2023 | 17.57 | 18.11 | 17.50 | 18.04 | 1,178,374 | +1.01(+5.93%) |
May 04, 2023 | 17.05 | 17.41 | 16.36 | 17.03 | 1,487,459 | -0.64(-3.62%) |
May 03, 2023 | 18.11 | 18.49 | 17.52 | 17.67 | 1,538,118 | -0.32(-1.75%) |
May 02, 2023 | 19.91 | 19.91 | 17.90 | 17.98 | 1,700,355 | -2.08(-10.35%) |
May 01, 2023 | 20.53 | 20.71 | 19.85 | 20.06 | 718,288 | -0.55(-2.65%) |
Apr 28, 2023 | 20.45 | 21.08 | 20.45 | 20.60 | 723,979 | -0.03(-0.13%) |
Apr 27, 2023 | 19.92 | 20.81 | 19.58 | 20.63 | 869,130 | +1.17(+6.00%) |
Apr 26, 2023 | 19.33 | 19.58 | 19.12 | 19.46 | 719,414 | +0.24(+1.25%) |
Apr 25, 2023 | 20.05 | 20.33 | 19.02 | 19.22 | 1,160,721 | -1.10(-5.42%) |
Apr 24, 2023 | 20.66 | 20.82 | 20.24 | 20.33 | 567,939 | -0.37(-1.79%) |
Apr 21, 2023 | 21.10 | 21.13 | 20.46 | 20.70 | 405,534 | -0.31(-1.46%) |
Apr 20, 2023 | 21.03 | 21.27 | 20.67 | 21.00 | 554,637 | -0.42(-1.95%) |
Apr 19, 2023 | 20.72 | 21.61 | 20.58 | 21.42 | 368,002 | +0.76(+3.68%) |
Apr 18, 2023 | 21.51 | 21.53 | 20.45 | 20.66 | 492,436 | -0.86(-4.00%) |
Apr 17, 2023 | 20.76 | 21.53 | 20.43 | 21.52 | 523,436 | +0.69(+3.34%) |
Apr 14, 2023 | 21.49 | 21.53 | 20.58 | 20.83 | 480,629 | -0.29(-1.36%) |
Apr 13, 2023 | 20.78 | 21.27 | 20.44 | 21.11 | 452,456 | +0.23(+1.11%) |
Apr 12, 2023 | 21.69 | 21.72 | 20.67 | 20.88 | 456,629 | -0.59(-2.76%) |
Apr 11, 2023 | 21.92 | 21.95 | 21.37 | 21.47 | 593,617 | -0.30(-1.36%) |
Apr 10, 2023 | 21.24 | 21.96 | 21.12 | 21.77 | 790,519 | +0.34(+1.60%) |
Apr 06, 2023 | 21.21 | 21.64 | 21.10 | 21.43 | 752,800 | +0.23(+1.09%) |
Apr 05, 2023 | 20.91 | 21.34 | 20.69 | 21.20 | 581,088 | -0.06(-0.26%) |
Apr 04, 2023 | 22.14 | 22.14 | 20.85 | 21.25 | 759,718 | -0.70(-3.21%) |
Apr 03, 2023 | 22.34 | 22.63 | 21.75 | 21.96 | 586,429 | -0.30(-1.33%) |
Mar 31, 2023 | 22.34 | 22.51 | 22.09 | 22.25 | 852,899 | +0.19(+0.88%) |
Mar 30, 2023 | 23.00 | 23.13 | 21.96 | 22.06 | 620,583 | -0.65(-2.86%) |
Mar 29, 2023 | 23.07 | 23.09 | 22.39 | 22.71 | 570,832 | +0.00(+0.00%) |
Mar 28, 2023 | 22.68 | 23.03 | 22.28 | 22.71 | 965,477 | -0.06(-0.29%) |
Mar 27, 2023 | 23.65 | 23.65 | 22.73 | 22.77 | 493,416 | -0.12(-0.53%) |
Mar 24, 2023 | 21.50 | 22.96 | 21.49 | 22.89 | 1,051,361 | +1.05(+4.79%) |
Mar 23, 2023 | 23.22 | 23.64 | 21.59 | 21.84 | 902,517 | -1.09(-4.77%) |
Mar 22, 2023 | 24.21 | 24.58 | 22.85 | 22.94 | 717,208 | -1.32(-5.46%) |
Mar 21, 2023 | 24.36 | 24.86 | 24.07 | 24.26 | 720,118 | +1.05(+4.51%) |
Mar 20, 2023 | 23.60 | 24.06 | 23.10 | 23.22 | 857,004 | +0.25(+1.09%) |
Mar 17, 2023 | 23.61 | 23.69 | 22.63 | 22.97 | 2,299,644 | -0.97(-4.06%) |
Mar 16, 2023 | 22.74 | 24.33 | 21.96 | 23.94 | 1,462,429 | +0.86(+3.73%) |
Mar 15, 2023 | 22.35 | 23.08 | 22.08 | 23.08 | 2,181,897 | -0.37(-1.58%) |
Mar 14, 2023 | 26.06 | 26.43 | 23.29 | 23.45 | 1,850,521 | -0.08(-0.35%) |
Mar 13, 2023 | 24.09 | 25.97 | 22.95 | 23.53 | 1,619,384 | -2.13(-8.30%) |
Mar 10, 2023 | 25.39 | 26.11 | 24.42 | 25.66 | 1,566,595 | -0.51(-1.95%) |
Mar 09, 2023 | 27.96 | 27.96 | 26.12 | 26.17 | 701,048 | -2.12(-7.50%) |
Mar 08, 2023 | 28.28 | 28.33 | 27.90 | 28.29 | 407,647 | +0.12(+0.43%) |
Mar 07, 2023 | 28.89 | 29.17 | 28.09 | 28.17 | 299,245 | -0.88(-3.03%) |
Mar 06, 2023 | 29.82 | 29.93 | 28.86 | 29.05 | 486,886 | -0.82(-2.73%) |
Mar 03, 2023 | 29.52 | 29.90 | 29.11 | 29.87 | 363,902 | +0.56(+1.90%) |
Mar 02, 2023 | 29.65 | 29.77 | 28.97 | 29.31 | 466,181 | -0.52(-1.74%) |