Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 20.61 | 355 | -0.13(-0.62%) | |||
May 26, 2023 | 20.61 | 20.74 | 20.61 | 20.74 | 1,312 | +0.08(+0.39%) |
May 25, 2023 | 20.71 | 20.80 | 20.61 | 20.66 | 3,079 | -0.09(-0.46%) |
May 24, 2023 | 20.50 | 20.85 | 20.28 | 20.75 | 10,377 | +0.65(+3.25%) |
May 23, 2023 | 19.43 | 20.18 | 19.43 | 20.10 | 3,539 | -0.13(-0.66%) |
May 22, 2023 | 19.57 | 20.37 | 19.57 | 20.23 | 4,148 | +0.54(+2.74%) |
May 19, 2023 | 19.80 | 19.91 | 19.43 | 19.69 | 4,572 | -1.16(-5.55%) |
May 18, 2023 | 20.19 | 20.85 | 20.19 | 20.85 | 768 | +1.24(+6.33%) |
May 17, 2023 | 20.13 | 20.43 | 19.61 | 19.61 | 3,117 | -0.07(-0.34%) |
May 16, 2023 | 19.77 | 19.77 | 19.53 | 19.67 | 1,249 | -0.23(-1.14%) |
May 15, 2023 | 19.49 | 19.90 | 19.49 | 19.90 | 4,899 | +0.38(+1.97%) |
May 12, 2023 | 19.66 | 19.66 | 19.25 | 19.51 | 1,536 | -0.09(-0.48%) |
May 11, 2023 | 19.51 | 19.61 | 19.43 | 19.61 | 4,228 | -0.13(-0.67%) |
May 10, 2023 | 19.37 | 19.74 | 19.14 | 19.74 | 4,435 | +0.09(+0.43%) |
May 09, 2023 | 19.61 | 19.66 | 19.28 | 19.66 | 2,526 | +0.18(+0.95%) |
May 08, 2023 | 19.82 | 19.82 | 19.47 | 19.47 | 2,788 | -0.31(-1.58%) |
May 05, 2023 | 19.67 | 20.36 | 19.30 | 19.79 | 2,704 | +0.60(+3.11%) |
May 04, 2023 | 20.34 | 20.51 | 19.02 | 19.19 | 14,067 | -0.76(-3.80%) |
May 03, 2023 | 20.02 | 20.04 | 19.90 | 19.95 | 3,449 | -0.10(-0.49%) |
May 02, 2023 | 20.62 | 20.80 | 20.04 | 20.04 | 3,126 | -0.34(-1.66%) |
May 01, 2023 | 21.18 | 21.20 | 20.38 | 20.38 | 4,644 | -0.51(-2.45%) |
Apr 28, 2023 | 20.86 | 20.95 | 20.86 | 20.89 | 1,196 | -0.06(-0.29%) |
Apr 27, 2023 | 21.25 | 21.38 | 20.96 | 20.96 | 2,199 | -0.02(-0.11%) |
Apr 26, 2023 | 20.99 | 21.89 | 20.98 | 20.98 | 2,946 | +0.00(+0.00%) |
Apr 25, 2023 | 20.90 | 21.23 | 20.90 | 20.98 | 8,842 | -0.63(-2.93%) |
Apr 24, 2023 | 20.98 | 21.61 | 20.72 | 21.61 | 8,599 | +0.76(+3.67%) |
Apr 21, 2023 | 20.33 | 21.21 | 20.33 | 20.85 | 7,016 | +0.52(+2.57%) |
Apr 20, 2023 | 20.92 | 20.92 | 20.33 | 20.33 | 3,974 | -0.40(-1.91%) |
Apr 19, 2023 | 20.27 | 20.72 | 20.27 | 20.72 | 1,672 | +0.21(+1.02%) |
Apr 18, 2023 | 20.65 | 20.65 | 20.51 | 20.51 | 970 | +0.09(+0.46%) |
Apr 17, 2023 | 20.25 | 20.76 | 20.25 | 20.42 | 1,807 | +0.45(+2.24%) |
Apr 14, 2023 | 20.05 | 20.31 | 19.97 | 19.97 | 2,961 | -0.04(-0.19%) |
Apr 13, 2023 | 20.28 | 20.60 | 20.01 | 20.01 | 2,151 | -0.09(-0.46%) |
Apr 12, 2023 | 20.86 | 20.86 | 20.00 | 20.10 | 3,912 | -0.05(-0.23%) |
Apr 11, 2023 | 20.28 | 20.89 | 20.03 | 20.15 | 3,278 | -0.08(-0.41%) |
Apr 10, 2023 | 20.29 | 20.92 | 19.65 | 20.23 | 14,396 | +0.03(+0.14%) |
Apr 06, 2023 | 20.90 | 20.90 | 20.17 | 20.21 | 3,820 | -0.21(-1.05%) |
Apr 05, 2023 | 20.49 | 20.76 | 20.36 | 20.42 | 2,540 | +0.14(+0.69%) |
Apr 03, 2023 | 20.28 | 417 | -0.34(-1.63%) | |||
Mar 31, 2023 | 20.98 | 20.98 | 20.38 | 20.62 | 7,144 | -0.40(-1.91%) |
Mar 30, 2023 | 20.58 | 21.05 | 20.38 | 21.02 | 4,114 | +0.85(+4.21%) |
Mar 29, 2023 | 20.28 | 21.71 | 20.09 | 20.17 | 21,002 | +0.20(+0.98%) |
Mar 28, 2023 | 20.94 | 20.94 | 19.83 | 19.97 | 8,326 | -1.00(-4.76%) |
Mar 27, 2023 | 21.51 | 21.51 | 20.27 | 20.97 | 8,711 | -0.24(-1.14%) |
Mar 24, 2023 | 21.01 | 21.31 | 20.52 | 21.21 | 6,002 | -0.21(-0.96%) |
Mar 23, 2023 | 21.55 | 21.55 | 21.08 | 21.42 | 5,772 | +0.14(+0.66%) |
Mar 22, 2023 | 21.54 | 21.59 | 21.26 | 21.28 | 1,611 | -0.34(-1.55%) |
Mar 21, 2023 | 21.95 | 21.95 | 21.41 | 21.61 | 7,563 | -0.11(-0.52%) |
Mar 20, 2023 | 22.33 | 22.42 | 20.83 | 21.72 | 10,642 | -0.19(-0.85%) |
Mar 17, 2023 | 21.78 | 21.91 | 20.79 | 21.91 | 9,095 | +0.31(+1.45%) |
Mar 16, 2023 | 20.72 | 21.92 | 19.66 | 21.60 | 17,530 | +0.87(+4.20%) |
Mar 15, 2023 | 21.45 | 21.82 | 20.73 | 20.73 | 4,325 | -1.01(-4.63%) |
Mar 14, 2023 | 23.39 | 23.63 | 21.34 | 21.73 | 22,745 | +1.02(+4.92%) |
Mar 13, 2023 | 21.61 | 21.75 | 18.79 | 20.71 | 52,634 | -0.87(-4.03%) |
Mar 10, 2023 | 22.38 | 22.38 | 21.34 | 21.59 | 7,389 | -0.79(-3.54%) |
Mar 09, 2023 | 22.55 | 22.55 | 22.38 | 22.38 | 1,170 | -0.19(-0.83%) |
Mar 08, 2023 | 23.00 | 23.00 | 22.56 | 22.56 | 2,199 | -0.00(-0.00%) |
Mar 07, 2023 | 23.38 | 23.38 | 22.55 | 22.56 | 4,717 | -0.62(-2.69%) |
Mar 06, 2023 | 23.24 | 23.24 | 23.19 | 23.19 | 2,730 | -0.35(-1.49%) |
Mar 03, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 537 | +0.04(+0.19%) |
Mar 02, 2023 | 24.21 | 24.21 | 23.14 | 23.50 | 3,412 | +0.01(+0.04%) |