Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.19 | 26.88 | 25.98 | 26.68 | 1,435,386 | +0.49(+1.87%) |
May 30, 2023 | 26.19 | 26.59 | 25.94 | 26.19 | 701,390 | +0.13(+0.50%) |
May 26, 2023 | 25.94 | 26.82 | 25.51 | 26.06 | 1,011,344 | +0.09(+0.35%) |
May 25, 2023 | 23.89 | 26.44 | 23.73 | 25.97 | 1,808,337 | +2.27(+9.58%) |
May 24, 2023 | 24.25 | 24.50 | 23.53 | 23.70 | 2,753,443 | -0.86(-3.48%) |
May 23, 2023 | 22.86 | 24.62 | 22.67 | 24.55 | 1,066,995 | +1.61(+7.04%) |
May 22, 2023 | 21.93 | 23.30 | 20.46 | 22.94 | 1,459,244 | -1.48(-6.06%) |
May 19, 2023 | 24.68 | 24.79 | 24.21 | 24.42 | 294,356 | -0.06(-0.25%) |
May 18, 2023 | 24.65 | 25.04 | 24.34 | 24.48 | 333,056 | -0.21(-0.85%) |
May 17, 2023 | 24.74 | 24.74 | 23.93 | 24.69 | 407,200 | -0.01(-0.04%) |
May 16, 2023 | 24.32 | 25.18 | 23.94 | 24.70 | 487,978 | +0.39(+1.60%) |
May 15, 2023 | 24.60 | 24.65 | 24.23 | 24.31 | 347,657 | -0.10(-0.41%) |
May 12, 2023 | 24.25 | 24.59 | 24.20 | 24.41 | 319,925 | +0.16(+0.66%) |
May 11, 2023 | 24.18 | 24.50 | 23.82 | 24.25 | 405,142 | -0.10(-0.41%) |
May 10, 2023 | 24.50 | 24.57 | 23.57 | 24.35 | 560,218 | +0.00(+0.00%) |
May 09, 2023 | 23.30 | 24.48 | 23.17 | 24.35 | 1,242,916 | +1.10(+4.71%) |
May 08, 2023 | 22.64 | 23.35 | 22.43 | 23.25 | 631,143 | +0.61(+2.72%) |
May 05, 2023 | 23.37 | 23.60 | 22.59 | 22.64 | 772,992 | -0.29(-1.26%) |
May 04, 2023 | 24.00 | 24.33 | 22.50 | 22.93 | 624,584 | -0.69(-2.92%) |
May 03, 2023 | 21.86 | 24.16 | 20.91 | 23.62 | 1,849,530 | +3.23(+15.84%) |
May 02, 2023 | 21.77 | 21.81 | 20.32 | 20.39 | 853,396 | -1.38(-6.34%) |
May 01, 2023 | 21.56 | 21.84 | 21.31 | 21.77 | 386,917 | +0.12(+0.55%) |
Apr 28, 2023 | 20.93 | 21.82 | 20.79 | 21.65 | 372,831 | +0.63(+3.00%) |
Apr 27, 2023 | 21.07 | 21.25 | 20.87 | 21.02 | 185,568 | -0.05(-0.24%) |
Apr 26, 2023 | 20.78 | 21.35 | 20.65 | 21.07 | 317,726 | +0.18(+0.86%) |
Apr 25, 2023 | 20.20 | 21.03 | 20.03 | 20.89 | 469,877 | +0.57(+2.81%) |
Apr 24, 2023 | 20.70 | 21.14 | 20.28 | 20.32 | 280,569 | -0.36(-1.74%) |
Apr 21, 2023 | 20.79 | 21.04 | 20.50 | 20.68 | 303,343 | +0.00(+0.00%) |
Apr 20, 2023 | 20.62 | 20.80 | 20.36 | 20.68 | 333,414 | -0.02(-0.10%) |
Apr 19, 2023 | 20.81 | 21.16 | 20.60 | 20.70 | 380,196 | -0.05(-0.24%) |
Apr 18, 2023 | 21.53 | 21.53 | 20.69 | 20.75 | 339,275 | -0.75(-3.49%) |
Apr 17, 2023 | 21.71 | 22.48 | 21.38 | 21.50 | 261,448 | +0.11(+0.51%) |
Apr 14, 2023 | 21.43 | 21.81 | 21.07 | 21.39 | 380,608 | -0.21(-0.97%) |
Apr 13, 2023 | 21.53 | 22.04 | 21.53 | 21.60 | 231,549 | +0.20(+0.93%) |
Apr 12, 2023 | 21.66 | 21.78 | 21.27 | 21.40 | 182,417 | -0.27(-1.25%) |
Apr 11, 2023 | 21.95 | 22.37 | 21.60 | 21.67 | 359,531 | -0.24(-1.10%) |
Apr 10, 2023 | 20.68 | 21.99 | 20.42 | 21.91 | 498,531 | +1.13(+5.44%) |
Apr 06, 2023 | 20.52 | 21.22 | 20.52 | 20.78 | 328,249 | -0.05(-0.24%) |
Apr 05, 2023 | 20.25 | 21.18 | 19.98 | 20.83 | 605,505 | +1.23(+6.28%) |
Apr 04, 2023 | 19.95 | 20.07 | 19.56 | 19.60 | 152,249 | -0.18(-0.91%) |
Apr 03, 2023 | 19.62 | 19.86 | 19.23 | 19.78 | 285,748 | +0.16(+0.82%) |
Mar 31, 2023 | 19.40 | 19.88 | 19.31 | 19.62 | 225,829 | +0.47(+2.45%) |
Mar 30, 2023 | 20.03 | 20.11 | 19.06 | 19.15 | 191,918 | -0.84(-4.20%) |
Mar 29, 2023 | 20.32 | 20.52 | 19.92 | 19.99 | 209,466 | -0.05(-0.25%) |
Mar 28, 2023 | 19.80 | 20.08 | 19.61 | 20.04 | 305,746 | +0.20(+1.01%) |
Mar 27, 2023 | 19.50 | 20.29 | 19.23 | 19.84 | 658,997 | +0.54(+2.80%) |
Mar 24, 2023 | 18.49 | 19.38 | 18.20 | 19.30 | 373,683 | +0.80(+4.32%) |
Mar 23, 2023 | 18.03 | 18.83 | 17.96 | 18.50 | 303,263 | +0.60(+3.35%) |
Mar 22, 2023 | 17.67 | 18.23 | 17.61 | 17.90 | 198,757 | +0.20(+1.13%) |
Mar 21, 2023 | 17.54 | 17.80 | 17.41 | 17.70 | 153,726 | +0.22(+1.26%) |
Mar 20, 2023 | 17.39 | 17.66 | 17.22 | 17.48 | 198,652 | +0.16(+0.92%) |
Mar 17, 2023 | 17.28 | 18.00 | 17.16 | 17.32 | 583,750 | +0.01(+0.06%) |
Mar 16, 2023 | 16.71 | 17.53 | 16.42 | 17.31 | 222,052 | +0.35(+2.06%) |
Mar 15, 2023 | 16.31 | 16.96 | 15.95 | 16.96 | 272,280 | +0.51(+3.10%) |
Mar 14, 2023 | 16.64 | 16.74 | 16.19 | 16.45 | 270,097 | -0.12(-0.72%) |
Mar 13, 2023 | 16.66 | 17.29 | 16.55 | 16.57 | 267,737 | -0.34(-2.01%) |
Mar 10, 2023 | 17.93 | 17.93 | 16.35 | 16.91 | 385,776 | -0.73(-4.11%) |
Mar 09, 2023 | 16.90 | 17.93 | 16.59 | 17.64 | 715,204 | +1.15(+6.94%) |
Mar 08, 2023 | 14.55 | 16.90 | 14.55 | 16.49 | 415,906 | -0.17(-1.02%) |
Mar 07, 2023 | 16.88 | 16.97 | 16.63 | 16.66 | 262,959 | -0.14(-0.83%) |
Mar 06, 2023 | 17.01 | 17.35 | 16.75 | 16.80 | 190,507 | -0.31(-1.81%) |
Mar 03, 2023 | 17.21 | 17.41 | 16.75 | 17.11 | 182,594 | +0.00(+0.00%) |
Mar 02, 2023 | 16.97 | 17.54 | 16.75 | 17.11 | 245,774 | +0.00(+0.00%) |