Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.02 | 21.73 | 21.01 | 21.55 | 573,032 | +0.61(+2.91%) |
May 30, 2023 | 21.03 | 21.10 | 20.71 | 20.94 | 210,194 | +0.07(+0.34%) |
May 29, 2023 | 20.80 | 20.95 | 20.80 | 20.87 | 44,811 | -0.06(-0.29%) |
May 26, 2023 | 21.18 | 21.27 | 20.77 | 20.93 | 798,703 | -0.12(-0.57%) |
May 25, 2023 | 21.20 | 21.23 | 20.94 | 21.05 | 246,499 | -0.18(-0.85%) |
May 24, 2023 | 21.97 | 21.98 | 21.20 | 21.23 | 211,529 | -0.58(-2.66%) |
May 23, 2023 | 21.63 | 22.00 | 21.54 | 21.81 | 310,985 | -0.16(-0.73%) |
May 19, 2023 | 21.97 | 0 | +0.38(+1.76%) | |||
May 18, 2023 | 22.16 | 22.16 | 21.09 | 21.59 | 577,748 | -0.75(-3.36%) |
May 17, 2023 | 22.71 | 22.74 | 22.20 | 22.34 | 311,603 | -0.48(-2.10%) |
May 16, 2023 | 23.29 | 23.34 | 22.71 | 22.82 | 334,624 | -0.63(-2.69%) |
May 15, 2023 | 23.28 | 23.63 | 23.27 | 23.45 | 228,041 | +0.17(+0.73%) |
May 12, 2023 | 22.96 | 23.38 | 22.75 | 23.28 | 736,434 | +0.28(+1.22%) |
May 11, 2023 | 23.48 | 23.55 | 22.68 | 23.00 | 402,750 | -0.05(-0.22%) |
May 10, 2023 | 23.22 | 23.25 | 22.71 | 23.05 | 299,118 | -0.15(-0.65%) |
May 09, 2023 | 23.46 | 23.54 | 23.09 | 23.20 | 346,524 | -0.24(-1.02%) |
May 08, 2023 | 23.27 | 23.53 | 23.09 | 23.44 | 215,724 | +0.01(+0.04%) |
May 05, 2023 | 23.18 | 23.52 | 22.89 | 23.43 | 385,273 | -0.38(-1.60%) |
May 04, 2023 | 24.05 | 24.42 | 23.81 | 23.81 | 650,873 | -0.13(-0.54%) |
May 03, 2023 | 23.72 | 24.21 | 23.62 | 23.94 | 353,302 | +0.27(+1.14%) |
May 02, 2023 | 22.35 | 23.75 | 22.35 | 23.67 | 784,742 | +1.41(+6.33%) |
May 01, 2023 | 22.35 | 22.80 | 22.23 | 22.26 | 618,412 | +0.24(+1.09%) |
Apr 28, 2023 | 22.21 | 22.31 | 21.84 | 22.02 | 217,990 | -0.15(-0.68%) |
Apr 27, 2023 | 22.05 | 22.19 | 21.76 | 22.17 | 407,703 | -0.08(-0.36%) |
Apr 26, 2023 | 22.49 | 22.59 | 22.22 | 22.25 | 457,411 | -0.16(-0.71%) |
Apr 25, 2023 | 21.81 | 22.42 | 21.68 | 22.41 | 479,657 | +0.51(+2.33%) |
Apr 24, 2023 | 21.67 | 21.96 | 21.58 | 21.90 | 334,743 | +0.18(+0.83%) |
Apr 21, 2023 | 21.77 | 21.94 | 21.53 | 21.72 | 351,800 | -0.14(-0.64%) |
Apr 20, 2023 | 21.79 | 22.07 | 21.79 | 21.86 | 267,242 | +0.23(+1.06%) |
Apr 19, 2023 | 21.41 | 21.68 | 21.31 | 21.63 | 288,734 | -0.11(-0.51%) |
Apr 18, 2023 | 21.63 | 22.16 | 21.59 | 21.74 | 260,028 | +0.14(+0.65%) |
Apr 17, 2023 | 22.01 | 22.02 | 21.46 | 21.60 | 270,481 | -0.46(-2.09%) |
Apr 14, 2023 | 22.02 | 22.16 | 21.58 | 22.06 | 282,000 | -0.17(-0.76%) |
Apr 13, 2023 | 22.43 | 22.54 | 22.19 | 22.23 | 422,335 | +0.08(+0.36%) |
Apr 12, 2023 | 22.46 | 22.64 | 22.06 | 22.15 | 352,036 | -0.02(-0.09%) |
Apr 11, 2023 | 21.95 | 22.53 | 21.94 | 22.17 | 557,577 | +0.29(+1.33%) |
Apr 10, 2023 | 22.20 | 22.25 | 21.66 | 21.88 | 346,700 | -0.49(-2.19%) |
Apr 06, 2023 | 22.37 | 0 | -0.02(-0.09%) | |||
Apr 05, 2023 | 22.77 | 22.87 | 22.13 | 22.39 | 636,810 | -0.10(-0.44%) |
Apr 04, 2023 | 21.86 | 22.61 | 21.78 | 22.49 | 529,860 | +0.62(+2.83%) |
Apr 03, 2023 | 21.26 | 21.97 | 21.22 | 21.87 | 645,091 | +0.51(+2.39%) |
Mar 31, 2023 | 21.21 | 21.47 | 21.12 | 21.36 | 359,749 | +0.18(+0.85%) |
Mar 30, 2023 | 21.15 | 21.25 | 20.88 | 21.18 | 313,764 | +0.14(+0.67%) |
Mar 29, 2023 | 20.93 | 21.14 | 20.83 | 21.04 | 284,666 | -0.10(-0.47%) |
Mar 28, 2023 | 20.80 | 21.18 | 20.58 | 21.14 | 407,835 | +0.42(+2.03%) |
Mar 27, 2023 | 20.24 | 20.79 | 20.05 | 20.72 | 618,101 | +0.12(+0.58%) |
Mar 24, 2023 | 20.67 | 20.94 | 20.55 | 20.60 | 291,905 | +0.02(+0.10%) |
Mar 23, 2023 | 20.23 | 20.80 | 20.14 | 20.58 | 466,901 | +0.45(+2.24%) |
Mar 22, 2023 | 19.81 | 20.38 | 19.81 | 20.13 | 438,406 | +0.37(+1.87%) |
Mar 21, 2023 | 19.90 | 19.97 | 19.37 | 19.76 | 404,752 | -0.51(-2.52%) |
Mar 20, 2023 | 20.58 | 20.71 | 20.06 | 20.27 | 428,921 | -0.34(-1.65%) |
Mar 17, 2023 | 19.50 | 20.61 | 19.30 | 20.61 | 2,383,909 | +1.37(+7.12%) |
Mar 16, 2023 | 19.31 | 19.35 | 18.75 | 19.24 | 428,353 | -0.09(-0.47%) |
Mar 15, 2023 | 19.71 | 19.85 | 19.11 | 19.33 | 1,033,613 | +0.06(+0.31%) |
Mar 14, 2023 | 18.74 | 19.29 | 18.69 | 19.27 | 760,883 | +0.42(+2.23%) |
Mar 13, 2023 | 18.54 | 18.93 | 18.46 | 18.85 | 683,550 | +0.81(+4.49%) |
Mar 10, 2023 | 17.95 | 18.49 | 17.88 | 18.04 | 636,811 | +0.34(+1.92%) |
Mar 09, 2023 | 17.69 | 17.88 | 17.65 | 17.70 | 261,594 | +0.12(+0.68%) |
Mar 08, 2023 | 17.92 | 18.01 | 17.56 | 17.58 | 368,996 | -0.30(-1.68%) |
Mar 07, 2023 | 18.25 | 18.48 | 17.78 | 17.88 | 587,738 | -0.52(-2.83%) |
Mar 06, 2023 | 18.41 | 18.73 | 18.24 | 18.40 | 622,309 | -0.09(-0.49%) |
Mar 03, 2023 | 18.45 | 18.56 | 18.22 | 18.49 | 403,463 | +0.17(+0.93%) |
Mar 02, 2023 | 18.35 | 18.42 | 18.20 | 18.32 | 255,209 | -0.08(-0.43%) |