Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.25 | 19.70 | 17.62 | 19.48 | 239,454 | +0.15(+0.78%) |
May 30, 2023 | 19.94 | 20.95 | 19.23 | 19.33 | 171,671 | -0.61(-3.06%) |
May 26, 2023 | 19.73 | 20.24 | 19.56 | 19.94 | 40,971 | +0.20(+1.01%) |
May 25, 2023 | 19.79 | 20.00 | 18.91 | 19.74 | 272,046 | +0.00(+0.00%) |
May 24, 2023 | 20.94 | 20.94 | 19.67 | 19.74 | 214,508 | -1.20(-5.73%) |
May 23, 2023 | 20.82 | 21.65 | 20.68 | 20.94 | 71,691 | -0.08(-0.38%) |
May 22, 2023 | 20.80 | 21.53 | 20.62 | 21.02 | 49,525 | +0.23(+1.11%) |
May 19, 2023 | 21.00 | 21.35 | 20.59 | 20.79 | 45,072 | +0.03(+0.14%) |
May 18, 2023 | 21.10 | 21.90 | 20.30 | 20.76 | 64,663 | -0.63(-2.95%) |
May 17, 2023 | 21.51 | 21.82 | 20.75 | 21.39 | 86,750 | -0.30(-1.38%) |
May 16, 2023 | 21.83 | 21.94 | 20.56 | 21.69 | 97,484 | -0.47(-2.12%) |
May 15, 2023 | 21.71 | 22.62 | 21.71 | 22.16 | 68,795 | +0.65(+3.02%) |
May 12, 2023 | 21.71 | 22.15 | 21.14 | 21.51 | 51,736 | -0.08(-0.37%) |
May 11, 2023 | 22.99 | 23.55 | 21.48 | 21.59 | 56,987 | -2.08(-8.79%) |
May 10, 2023 | 22.98 | 23.81 | 22.40 | 23.67 | 132,472 | +0.85(+3.72%) |
May 09, 2023 | 22.04 | 23.07 | 20.87 | 22.82 | 63,318 | +0.77(+3.49%) |
May 08, 2023 | 21.96 | 22.18 | 21.20 | 22.05 | 59,891 | -0.07(-0.32%) |
May 05, 2023 | 22.34 | 22.34 | 20.79 | 22.12 | 49,402 | -0.10(-0.45%) |
May 04, 2023 | 21.50 | 22.43 | 20.80 | 22.22 | 34,482 | +0.61(+2.82%) |
May 03, 2023 | 20.70 | 21.97 | 20.24 | 21.61 | 200,879 | +0.81(+3.89%) |
May 02, 2023 | 21.16 | 21.45 | 20.01 | 20.80 | 82,785 | -0.38(-1.79%) |
May 01, 2023 | 21.62 | 22.09 | 20.73 | 21.18 | 64,583 | -0.39(-1.81%) |
Apr 28, 2023 | 21.10 | 22.15 | 20.48 | 21.57 | 23,927 | +0.48(+2.28%) |
Apr 27, 2023 | 21.13 | 21.38 | 20.45 | 21.09 | 65,148 | +0.04(+0.19%) |
Apr 26, 2023 | 20.97 | 21.30 | 20.53 | 21.05 | 153,803 | +0.10(+0.48%) |
Apr 25, 2023 | 21.50 | 21.65 | 20.58 | 20.95 | 125,198 | -0.69(-3.19%) |
Apr 24, 2023 | 22.07 | 22.34 | 21.28 | 21.64 | 50,664 | -0.27(-1.23%) |
Apr 21, 2023 | 21.13 | 22.03 | 21.13 | 21.91 | 43,832 | +0.28(+1.29%) |
Apr 20, 2023 | 21.99 | 22.18 | 21.49 | 21.63 | 54,776 | -0.54(-2.44%) |
Apr 19, 2023 | 21.95 | 22.37 | 21.80 | 22.17 | 61,349 | +0.32(+1.46%) |
Apr 18, 2023 | 22.93 | 22.93 | 21.15 | 21.85 | 149,545 | -0.94(-4.12%) |
Apr 17, 2023 | 22.75 | 23.50 | 22.29 | 22.79 | 58,726 | +0.22(+0.97%) |
Apr 14, 2023 | 22.13 | 22.83 | 21.73 | 22.57 | 82,840 | +0.57(+2.59%) |
Apr 13, 2023 | 21.20 | 22.00 | 20.91 | 22.00 | 126,090 | +1.15(+5.52%) |
Apr 12, 2023 | 21.90 | 22.25 | 20.59 | 20.85 | 114,959 | -0.82(-3.78%) |
Apr 11, 2023 | 22.30 | 22.43 | 21.26 | 21.67 | 83,234 | -0.63(-2.83%) |
Apr 10, 2023 | 21.49 | 22.43 | 21.49 | 22.30 | 44,301 | +0.59(+2.72%) |
Apr 06, 2023 | 22.38 | 23.19 | 20.66 | 21.71 | 68,886 | -0.71(-3.17%) |
Apr 05, 2023 | 22.65 | 22.65 | 21.77 | 22.42 | 99,814 | -0.21(-0.93%) |
Apr 04, 2023 | 23.69 | 23.69 | 21.96 | 22.63 | 89,790 | -1.11(-4.68%) |
Apr 03, 2023 | 22.51 | 24.14 | 21.43 | 23.74 | 248,059 | +1.21(+5.37%) |
Mar 31, 2023 | 21.97 | 23.07 | 21.88 | 22.53 | 80,186 | +0.73(+3.35%) |
Mar 30, 2023 | 21.82 | 22.32 | 21.10 | 21.80 | 119,231 | +0.13(+0.60%) |
Mar 29, 2023 | 20.14 | 21.86 | 19.83 | 21.67 | 195,708 | +1.82(+9.17%) |
Mar 28, 2023 | 21.45 | 21.92 | 19.55 | 19.85 | 113,611 | -1.74(-8.06%) |
Mar 27, 2023 | 22.80 | 22.80 | 21.47 | 21.59 | 77,808 | -1.21(-5.31%) |
Mar 24, 2023 | 21.88 | 23.09 | 21.21 | 22.80 | 121,815 | +0.74(+3.35%) |
Mar 23, 2023 | 22.76 | 23.36 | 21.89 | 22.06 | 90,430 | -0.58(-2.56%) |
Mar 22, 2023 | 22.87 | 23.96 | 21.78 | 22.64 | 281,295 | -0.38(-1.65%) |
Mar 21, 2023 | 21.81 | 23.11 | 21.17 | 23.02 | 57,531 | +1.22(+5.60%) |
Mar 20, 2023 | 22.46 | 22.46 | 21.05 | 21.80 | 111,680 | -0.63(-2.81%) |
Mar 17, 2023 | 22.72 | 22.96 | 21.88 | 22.43 | 75,360 | -0.61(-2.65%) |
Mar 16, 2023 | 21.83 | 23.04 | 21.19 | 23.04 | 60,647 | +0.98(+4.44%) |
Mar 15, 2023 | 21.34 | 22.06 | 21.00 | 22.06 | 58,479 | +0.02(+0.09%) |
Mar 14, 2023 | 22.31 | 22.51 | 21.77 | 22.04 | 111,046 | -0.08(-0.36%) |
Mar 13, 2023 | 21.70 | 22.44 | 20.51 | 22.12 | 189,079 | +0.32(+1.47%) |
Mar 10, 2023 | 22.42 | 22.42 | 20.51 | 21.80 | 251,942 | -0.46(-2.07%) |
Mar 09, 2023 | 23.46 | 23.53 | 21.96 | 22.26 | 29,347 | -1.09(-4.67%) |
Mar 08, 2023 | 23.42 | 23.65 | 22.71 | 23.35 | 22,610 | +0.15(+0.65%) |
Mar 07, 2023 | 24.13 | 24.13 | 23.18 | 23.20 | 60,626 | -0.91(-3.77%) |
Mar 06, 2023 | 24.44 | 25.00 | 23.75 | 24.11 | 76,565 | +0.00(+0.00%) |
Mar 03, 2023 | 23.99 | 24.48 | 23.27 | 24.11 | 51,788 | +0.26(+1.09%) |
Mar 02, 2023 | 22.57 | 24.68 | 22.57 | 23.85 | 122,038 | +1.09(+4.79%) |