Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.89 | 27.25 | 26.22 | 26.45 | 23,978 | -0.36(-1.33%) |
May 30, 2023 | 26.73 | 27.07 | 26.53 | 26.81 | 10,887 | -0.01(-0.04%) |
May 26, 2023 | 24.83 | 27.48 | 24.83 | 26.82 | 21,507 | +1.99(+8.00%) |
May 25, 2023 | 22.37 | 25.47 | 22.37 | 24.83 | 16,103 | +2.38(+10.62%) |
May 24, 2023 | 22.98 | 22.98 | 22.30 | 22.45 | 10,753 | +0.25(+1.11%) |
May 23, 2023 | 22.14 | 22.71 | 22.14 | 22.20 | 8,372 | -0.16(-0.71%) |
May 22, 2023 | 20.87 | 22.36 | 20.67 | 22.36 | 11,602 | +1.81(+8.81%) |
May 19, 2023 | 21.17 | 21.17 | 20.45 | 20.55 | 10,103 | -0.33(-1.56%) |
May 18, 2023 | 20.14 | 21.22 | 19.62 | 20.88 | 17,497 | +0.39(+1.88%) |
May 17, 2023 | 19.29 | 20.55 | 18.64 | 20.49 | 13,941 | +1.38(+7.25%) |
May 16, 2023 | 18.43 | 19.12 | 18.43 | 19.11 | 10,159 | +0.15(+0.78%) |
May 15, 2023 | 18.39 | 18.96 | 18.22 | 18.96 | 6,279 | +0.63(+3.45%) |
May 12, 2023 | 18.80 | 18.80 | 18.17 | 18.32 | 11,725 | -0.30(-1.59%) |
May 11, 2023 | 18.45 | 18.93 | 18.45 | 18.62 | 4,622 | +0.05(+0.27%) |
May 10, 2023 | 18.22 | 18.57 | 17.77 | 18.57 | 7,313 | +0.40(+2.22%) |
May 09, 2023 | 17.63 | 18.17 | 17.42 | 18.17 | 10,799 | +0.17(+0.93%) |
May 08, 2023 | 20.21 | 20.21 | 17.86 | 18.00 | 9,135 | -0.23(-1.24%) |
May 05, 2023 | 18.13 | 18.68 | 17.84 | 18.23 | 13,237 | +0.32(+1.76%) |
May 04, 2023 | 17.43 | 18.04 | 17.24 | 17.91 | 34,039 | +0.33(+1.85%) |
May 03, 2023 | 18.67 | 19.21 | 17.25 | 17.59 | 38,599 | -1.15(-6.15%) |
May 02, 2023 | 19.83 | 19.83 | 18.72 | 18.74 | 36,038 | -1.37(-6.81%) |
May 01, 2023 | 20.45 | 20.59 | 20.02 | 20.11 | 5,853 | -0.14(-0.68%) |
Apr 28, 2023 | 20.19 | 20.95 | 20.01 | 20.25 | 6,464 | -0.11(-0.53%) |
Apr 27, 2023 | 20.69 | 20.69 | 19.93 | 20.36 | 4,679 | +0.02(+0.10%) |
Apr 26, 2023 | 20.02 | 20.80 | 20.02 | 20.34 | 6,557 | -0.03(-0.14%) |
Apr 25, 2023 | 20.45 | 20.45 | 20.14 | 20.37 | 5,815 | +0.13(+0.63%) |
Apr 24, 2023 | 20.30 | 20.30 | 19.98 | 20.24 | 10,336 | +0.03(+0.15%) |
Apr 21, 2023 | 20.61 | 20.65 | 20.20 | 20.21 | 12,432 | -0.66(-3.16%) |
Apr 20, 2023 | 20.30 | 20.94 | 20.20 | 20.87 | 10,144 | +0.43(+2.12%) |
Apr 19, 2023 | 20.37 | 20.69 | 20.32 | 20.43 | 5,584 | +0.04(+0.19%) |
Apr 18, 2023 | 21.18 | 21.36 | 20.30 | 20.40 | 3,991 | -0.55(-2.63%) |
Apr 17, 2023 | 20.45 | 20.95 | 20.20 | 20.95 | 10,728 | +0.35(+1.72%) |
Apr 14, 2023 | 21.97 | 21.97 | 20.56 | 20.59 | 9,245 | -1.57(-7.07%) |
Apr 13, 2023 | 20.90 | 22.26 | 20.90 | 22.16 | 6,034 | +1.26(+6.03%) |
Apr 12, 2023 | 20.98 | 21.45 | 20.51 | 20.90 | 16,352 | -0.08(-0.38%) |
Apr 11, 2023 | 21.79 | 21.97 | 20.70 | 20.98 | 33,456 | -0.74(-3.40%) |
Apr 10, 2023 | 21.43 | 21.82 | 21.36 | 21.72 | 12,375 | +0.04(+0.18%) |
Apr 06, 2023 | 21.79 | 21.87 | 21.38 | 21.68 | 4,173 | -0.31(-1.39%) |
Apr 05, 2023 | 21.87 | 22.13 | 21.48 | 21.98 | 6,548 | +0.37(+1.73%) |
Apr 04, 2023 | 22.35 | 22.35 | 21.18 | 21.61 | 25,934 | -0.88(-3.90%) |
Apr 03, 2023 | 23.36 | 23.36 | 22.38 | 22.48 | 10,089 | +0.14(+0.62%) |
Mar 31, 2023 | 22.70 | 22.70 | 22.16 | 22.35 | 13,118 | -0.02(-0.09%) |
Mar 30, 2023 | 23.06 | 23.35 | 21.87 | 22.37 | 17,158 | -0.58(-2.53%) |
Mar 29, 2023 | 23.79 | 23.83 | 22.74 | 22.95 | 17,127 | -0.30(-1.27%) |
Mar 28, 2023 | 23.64 | 24.53 | 23.03 | 23.24 | 8,233 | -0.26(-1.09%) |
Mar 27, 2023 | 24.36 | 25.21 | 23.09 | 23.50 | 21,288 | -0.07(-0.29%) |
Mar 24, 2023 | 22.46 | 24.28 | 21.88 | 23.57 | 35,705 | +1.50(+6.79%) |
Mar 23, 2023 | 22.89 | 23.21 | 21.82 | 22.07 | 23,106 | -0.59(-2.61%) |
Mar 22, 2023 | 23.84 | 23.84 | 22.62 | 22.66 | 13,687 | -0.83(-3.52%) |
Mar 21, 2023 | 24.41 | 25.00 | 23.27 | 23.49 | 36,795 | -0.45(-1.89%) |
Mar 20, 2023 | 23.97 | 24.40 | 23.79 | 23.94 | 24,888 | +0.15(+0.62%) |
Mar 17, 2023 | 24.76 | 24.76 | 23.77 | 23.79 | 50,507 | -1.11(-4.47%) |
Mar 16, 2023 | 24.36 | 25.54 | 23.91 | 24.91 | 52,925 | +0.51(+2.08%) |
Mar 15, 2023 | 23.77 | 24.81 | 23.78 | 24.40 | 77,775 | -0.31(-1.24%) |
Mar 14, 2023 | 24.16 | 25.46 | 23.99 | 24.71 | 86,109 | +1.06(+4.50%) |
Mar 13, 2023 | 24.16 | 24.53 | 23.54 | 23.64 | 62,792 | -0.99(-4.00%) |
Mar 10, 2023 | 25.99 | 26.70 | 23.92 | 24.63 | 52,145 | -1.21(-4.69%) |
Mar 09, 2023 | 27.27 | 27.52 | 25.83 | 25.84 | 45,889 | -1.43(-5.24%) |
Mar 08, 2023 | 27.59 | 27.59 | 27.27 | 27.27 | 6,229 | +0.17(+0.64%) |
Mar 07, 2023 | 27.51 | 27.83 | 26.06 | 27.10 | 26,563 | +0.10(+0.37%) |
Mar 06, 2023 | 27.52 | 28.12 | 27.00 | 27.00 | 14,596 | -0.79(-2.84%) |
Mar 03, 2023 | 26.75 | 27.78 | 26.13 | 27.78 | 20,798 | +1.12(+4.21%) |
Mar 02, 2023 | 27.10 | 27.23 | 26.51 | 26.66 | 12,459 | -0.41(-1.53%) |