Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.47 | 19.62 | 19.11 | 19.26 | 29,682 | -0.38(-1.95%) |
May 30, 2023 | 19.90 | 19.90 | 19.52 | 19.64 | 22,975 | -0.24(-1.19%) |
May 26, 2023 | 19.58 | 19.99 | 19.58 | 19.88 | 26,084 | +0.06(+0.30%) |
May 25, 2023 | 19.98 | 20.86 | 19.66 | 19.82 | 23,758 | -0.18(-0.89%) |
May 24, 2023 | 20.78 | 21.18 | 19.82 | 19.99 | 37,470 | -0.86(-4.10%) |
May 23, 2023 | 20.08 | 21.06 | 20.08 | 20.85 | 37,101 | +0.74(+3.67%) |
May 22, 2023 | 19.91 | 20.21 | 19.74 | 20.11 | 29,627 | +0.41(+2.10%) |
May 19, 2023 | 20.26 | 20.26 | 19.56 | 19.70 | 43,885 | -0.24(-1.18%) |
May 18, 2023 | 19.56 | 20.15 | 19.45 | 19.94 | 31,435 | +0.35(+1.81%) |
May 17, 2023 | 18.96 | 19.61 | 18.74 | 19.58 | 30,764 | +1.07(+5.79%) |
May 16, 2023 | 18.75 | 18.88 | 18.50 | 18.51 | 25,539 | -0.06(-0.32%) |
May 15, 2023 | 17.96 | 18.68 | 17.96 | 18.57 | 34,352 | +0.55(+3.04%) |
May 12, 2023 | 17.73 | 18.29 | 17.62 | 18.02 | 42,592 | +0.20(+1.10%) |
May 11, 2023 | 17.87 | 18.23 | 17.77 | 17.83 | 38,553 | -0.20(-1.09%) |
May 10, 2023 | 18.87 | 18.87 | 17.93 | 18.02 | 40,953 | -0.54(-2.90%) |
May 09, 2023 | 18.72 | 18.72 | 18.11 | 18.56 | 29,508 | -0.18(-0.94%) |
May 08, 2023 | 19.44 | 19.46 | 18.70 | 18.74 | 35,147 | -0.43(-2.24%) |
May 05, 2023 | 19.16 | 19.50 | 18.63 | 19.17 | 39,585 | +0.40(+2.14%) |
May 04, 2023 | 19.78 | 19.78 | 18.58 | 18.76 | 88,532 | -1.26(-6.30%) |
May 03, 2023 | 19.68 | 20.69 | 19.68 | 20.03 | 57,364 | +0.45(+2.30%) |
May 02, 2023 | 20.41 | 20.41 | 19.51 | 19.58 | 62,619 | -0.66(-3.24%) |
May 01, 2023 | 20.48 | 20.69 | 20.15 | 20.23 | 39,573 | -0.18(-0.86%) |
Apr 28, 2023 | 20.53 | 20.78 | 20.16 | 20.41 | 34,919 | +0.09(+0.43%) |
Apr 27, 2023 | 20.35 | 20.68 | 20.23 | 20.32 | 38,434 | +0.14(+0.68%) |
Apr 26, 2023 | 20.48 | 20.85 | 20.01 | 20.18 | 41,915 | -0.50(-2.41%) |
Apr 25, 2023 | 21.13 | 21.32 | 20.60 | 20.68 | 27,426 | -0.61(-2.85%) |
Apr 24, 2023 | 21.73 | 21.90 | 21.29 | 21.29 | 16,078 | -0.39(-1.80%) |
Apr 21, 2023 | 21.78 | 21.87 | 21.40 | 21.68 | 31,544 | -0.16(-0.72%) |
Apr 20, 2023 | 21.80 | 21.98 | 21.71 | 21.83 | 25,485 | -0.06(-0.27%) |
Apr 19, 2023 | 21.15 | 22.07 | 21.15 | 21.89 | 42,280 | +0.65(+3.04%) |
Apr 18, 2023 | 21.82 | 21.82 | 21.01 | 21.25 | 32,583 | -0.60(-2.73%) |
Apr 17, 2023 | 21.51 | 21.85 | 21.28 | 21.84 | 36,923 | +0.27(+1.27%) |
Apr 14, 2023 | 22.43 | 22.43 | 21.52 | 21.57 | 44,646 | -0.65(-2.91%) |
Apr 13, 2023 | 22.03 | 22.38 | 21.79 | 22.22 | 42,931 | +0.31(+1.43%) |
Apr 12, 2023 | 22.57 | 22.62 | 21.87 | 21.90 | 39,596 | -0.60(-2.65%) |
Apr 11, 2023 | 23.08 | 23.13 | 22.46 | 22.50 | 38,502 | -0.62(-2.67%) |
Apr 10, 2023 | 23.12 | 23.27 | 22.98 | 23.12 | 71,664 | -0.12(-0.50%) |
Apr 06, 2023 | 23.06 | 23.35 | 22.99 | 23.23 | 52,210 | +0.13(+0.55%) |
Apr 05, 2023 | 23.23 | 23.47 | 22.95 | 23.11 | 68,832 | -0.42(-1.79%) |
Apr 04, 2023 | 24.10 | 24.28 | 23.43 | 23.53 | 36,531 | -0.53(-2.20%) |
Apr 03, 2023 | 24.04 | 24.20 | 23.65 | 24.05 | 38,937 | +0.01(+0.04%) |
Mar 31, 2023 | 23.99 | 24.30 | 23.70 | 24.04 | 69,849 | +0.08(+0.33%) |
Mar 30, 2023 | 24.63 | 24.76 | 23.76 | 23.97 | 39,043 | -0.63(-2.54%) |
Mar 29, 2023 | 24.82 | 25.21 | 23.92 | 24.59 | 38,370 | -0.23(-0.95%) |
Mar 28, 2023 | 25.18 | 25.33 | 24.68 | 24.83 | 41,796 | -0.40(-1.59%) |
Mar 27, 2023 | 25.45 | 26.86 | 24.98 | 25.23 | 56,609 | +0.16(+0.62%) |
Mar 24, 2023 | 24.32 | 25.10 | 24.16 | 25.07 | 56,316 | +0.65(+2.64%) |
Mar 23, 2023 | 25.08 | 25.78 | 24.25 | 24.43 | 47,026 | -0.47(-1.89%) |
Mar 22, 2023 | 25.75 | 25.90 | 24.81 | 24.90 | 76,854 | -0.89(-3.45%) |
Mar 21, 2023 | 25.84 | 26.05 | 25.17 | 25.79 | 145,075 | +0.53(+2.09%) |
Mar 20, 2023 | 24.53 | 25.39 | 24.53 | 25.26 | 133,609 | +0.97(+3.99%) |
Mar 17, 2023 | 25.06 | 25.06 | 24.21 | 24.29 | 145,153 | -0.90(-3.57%) |
Mar 16, 2023 | 24.22 | 25.37 | 24.10 | 25.19 | 102,316 | +0.66(+2.71%) |
Mar 15, 2023 | 24.06 | 24.55 | 23.71 | 24.52 | 92,694 | +0.01(+0.04%) |
Mar 14, 2023 | 25.02 | 25.53 | 24.30 | 24.51 | 95,735 | +0.62(+2.58%) |
Mar 13, 2023 | 25.43 | 25.43 | 23.86 | 23.90 | 108,335 | -2.50(-9.48%) |
Mar 10, 2023 | 26.87 | 26.87 | 25.42 | 26.40 | 141,173 | -0.72(-2.67%) |
Mar 09, 2023 | 27.57 | 27.58 | 26.84 | 27.12 | 102,040 | -0.66(-2.36%) |
Mar 08, 2023 | 28.01 | 28.15 | 27.29 | 27.78 | 48,309 | -0.17(-0.60%) |
Mar 07, 2023 | 27.88 | 27.99 | 27.53 | 27.95 | 102,373 | -0.13(-0.45%) |
Mar 06, 2023 | 28.38 | 28.76 | 27.92 | 28.07 | 63,590 | -0.17(-0.59%) |
Mar 03, 2023 | 28.43 | 28.43 | 28.01 | 28.24 | 49,565 | -0.09(-0.31%) |
Mar 02, 2023 | 28.31 | 28.70 | 28.04 | 28.33 | 49,528 | -0.15(-0.52%) |