Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.47 | 16.62 | 15.95 | 16.44 | 62,550 | -0.09(-0.52%) |
May 30, 2023 | 16.68 | 16.68 | 16.53 | 16.53 | 2,692 | +0.01(+0.06%) |
May 26, 2023 | 16.96 | 17.79 | 16.52 | 16.52 | 11,630 | -0.29(-1.70%) |
May 25, 2023 | 16.71 | 17.08 | 16.71 | 16.80 | 9,488 | +0.24(+1.44%) |
May 24, 2023 | 16.80 | 16.93 | 16.56 | 16.56 | 15,916 | -0.16(-0.97%) |
May 23, 2023 | 16.75 | 17.32 | 16.60 | 16.73 | 13,550 | +0.16(+0.98%) |
May 22, 2023 | 18.26 | 18.26 | 15.61 | 16.56 | 77,981 | -1.70(-9.30%) |
May 19, 2023 | 19.09 | 19.30 | 18.14 | 18.26 | 9,933 | -0.89(-4.64%) |
May 18, 2023 | 19.31 | 19.70 | 18.97 | 19.15 | 10,042 | -0.40(-2.05%) |
May 17, 2023 | 18.42 | 19.55 | 18.42 | 19.55 | 9,975 | +1.41(+7.79%) |
May 16, 2023 | 18.15 | 18.37 | 18.00 | 18.14 | 15,973 | +0.29(+1.60%) |
May 15, 2023 | 17.85 | 18.14 | 17.42 | 17.85 | 15,071 | +0.00(+0.00%) |
May 12, 2023 | 18.68 | 18.74 | 17.71 | 17.85 | 8,195 | -0.86(-4.59%) |
May 11, 2023 | 19.08 | 19.11 | 18.38 | 18.71 | 9,815 | -0.47(-2.44%) |
May 10, 2023 | 19.81 | 19.81 | 19.09 | 19.18 | 11,701 | -0.77(-3.88%) |
May 09, 2023 | 20.19 | 20.19 | 19.78 | 19.95 | 8,549 | -0.42(-2.06%) |
May 08, 2023 | 21.00 | 21.23 | 19.81 | 20.37 | 12,301 | -0.65(-3.09%) |
May 05, 2023 | 20.89 | 21.79 | 20.79 | 21.02 | 5,498 | -0.01(-0.05%) |
May 04, 2023 | 22.84 | 22.84 | 20.67 | 21.03 | 5,605 | -1.60(-7.09%) |
May 03, 2023 | 23.39 | 23.96 | 22.64 | 22.64 | 7,632 | -0.90(-3.81%) |
May 02, 2023 | 25.06 | 25.47 | 23.44 | 23.53 | 12,185 | -1.60(-6.38%) |
May 01, 2023 | 26.49 | 26.68 | 24.82 | 25.14 | 14,965 | -1.67(-6.23%) |
Apr 28, 2023 | 27.03 | 27.69 | 26.28 | 26.81 | 20,739 | -0.58(-2.13%) |
Apr 27, 2023 | 27.52 | 27.52 | 26.86 | 27.39 | 3,312 | +0.34(+1.27%) |
Apr 26, 2023 | 27.02 | 27.69 | 26.96 | 27.05 | 12,690 | -0.06(-0.21%) |
Apr 25, 2023 | 28.21 | 28.50 | 26.83 | 27.10 | 16,451 | -1.10(-3.89%) |
Apr 24, 2023 | 28.04 | 28.82 | 27.97 | 28.20 | 5,960 | -0.03(-0.10%) |
Apr 21, 2023 | 28.64 | 28.68 | 27.92 | 28.23 | 14,208 | -0.34(-1.20%) |
Apr 20, 2023 | 28.91 | 28.91 | 28.57 | 28.57 | 2,106 | -0.38(-1.32%) |
Apr 19, 2023 | 28.98 | 29.07 | 28.85 | 28.96 | 3,817 | -0.05(-0.16%) |
Apr 18, 2023 | 28.87 | 29.42 | 28.77 | 29.00 | 5,577 | +0.00(+0.00%) |
Apr 17, 2023 | 28.88 | 29.14 | 28.64 | 29.00 | 15,525 | +0.04(+0.13%) |
Apr 14, 2023 | 29.06 | 29.21 | 28.75 | 28.96 | 14,108 | -0.13(-0.46%) |
Apr 13, 2023 | 29.22 | 29.63 | 28.97 | 29.10 | 12,756 | -0.25(-0.85%) |
Apr 12, 2023 | 29.17 | 29.40 | 28.97 | 29.35 | 11,983 | +0.18(+0.62%) |
Apr 11, 2023 | 29.25 | 29.67 | 29.12 | 29.17 | 20,228 | -0.18(-0.62%) |
Apr 10, 2023 | 29.37 | 29.79 | 29.09 | 29.35 | 21,028 | -0.24(-0.81%) |
Apr 06, 2023 | 29.62 | 30.06 | 29.45 | 29.59 | 16,576 | -0.23(-0.77%) |
Apr 05, 2023 | 29.76 | 30.29 | 29.50 | 29.81 | 19,725 | -0.12(-0.41%) |
Apr 04, 2023 | 29.80 | 30.15 | 29.64 | 29.94 | 4,916 | +0.00(+0.00%) |
Apr 03, 2023 | 30.24 | 30.50 | 29.80 | 29.94 | 23,159 | -0.39(-1.29%) |
Mar 31, 2023 | 30.44 | 30.55 | 29.74 | 30.33 | 47,514 | -0.15(-0.49%) |
Mar 30, 2023 | 30.53 | 30.53 | 30.28 | 30.48 | 6,865 | -0.02(-0.08%) |
Mar 29, 2023 | 30.63 | 30.64 | 30.36 | 30.50 | 17,814 | -0.11(-0.37%) |
Mar 28, 2023 | 30.62 | 30.64 | 30.33 | 30.62 | 13,925 | +0.07(+0.22%) |
Mar 27, 2023 | 30.28 | 30.55 | 30.14 | 30.55 | 10,890 | +0.29(+0.95%) |
Mar 24, 2023 | 29.83 | 30.49 | 29.83 | 30.26 | 6,566 | +0.11(+0.35%) |
Mar 23, 2023 | 30.17 | 30.55 | 29.81 | 30.16 | 21,045 | -0.11(-0.35%) |
Mar 22, 2023 | 30.37 | 30.55 | 30.23 | 30.26 | 10,571 | -0.29(-0.94%) |
Mar 21, 2023 | 30.79 | 30.79 | 30.37 | 30.55 | 9,190 | +0.10(+0.34%) |
Mar 20, 2023 | 30.63 | 31.44 | 30.20 | 30.44 | 77,532 | -0.16(-0.53%) |
Mar 17, 2023 | 31.28 | 31.50 | 30.61 | 30.61 | 14,772 | -0.33(-1.08%) |
Mar 16, 2023 | 30.55 | 31.41 | 30.23 | 30.94 | 10,185 | +0.22(+0.71%) |
Mar 15, 2023 | 30.76 | 31.49 | 30.55 | 30.72 | 8,682 | -0.27(-0.86%) |
Mar 14, 2023 | 31.17 | 31.50 | 30.56 | 30.99 | 17,748 | +0.03(+0.09%) |
Mar 13, 2023 | 31.74 | 31.90 | 30.79 | 30.96 | 17,106 | -1.20(-3.74%) |
Mar 10, 2023 | 32.23 | 32.94 | 31.98 | 32.16 | 19,016 | -0.44(-1.35%) |
Mar 09, 2023 | 33.30 | 33.30 | 32.25 | 32.60 | 21,327 | +0.00(+0.00%) |
Mar 08, 2023 | 32.02 | 32.79 | 31.98 | 32.60 | 45,688 | +0.68(+2.12%) |
Mar 07, 2023 | 31.89 | 32.12 | 31.54 | 31.92 | 4,482 | +0.19(+0.60%) |
Mar 06, 2023 | 32.12 | 32.12 | 31.50 | 31.73 | 2,417 | +0.00(+0.00%) |
Mar 03, 2023 | 31.99 | 32.16 | 31.58 | 31.73 | 4,573 | -0.09(-0.27%) |
Mar 02, 2023 | 32.44 | 32.44 | 31.70 | 31.82 | 5,222 | +0.01(+0.03%) |