Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.76 | 21.05 | 20.73 | 20.95 | 675,078 | +0.72(+3.55%) |
May 30, 2023 | 20.13 | 20.51 | 20.11 | 20.23 | 727,654 | -0.91(-4.31%) |
May 26, 2023 | 21.41 | 21.41 | 20.99 | 21.14 | 746,441 | -0.29(-1.36%) |
May 25, 2023 | 21.47 | 21.69 | 21.32 | 21.43 | 796,240 | -0.14(-0.63%) |
May 24, 2023 | 21.17 | 21.71 | 21.17 | 21.57 | 1,324,225 | +0.76(+3.63%) |
May 23, 2023 | 20.73 | 20.86 | 20.63 | 20.81 | 459,581 | -0.24(-1.15%) |
May 22, 2023 | 21.10 | 21.11 | 20.83 | 21.05 | 666,879 | +0.00(+0.00%) |
May 19, 2023 | 20.97 | 21.21 | 20.77 | 21.05 | 803,443 | -0.09(-0.41%) |
May 18, 2023 | 20.78 | 21.44 | 20.63 | 21.14 | 1,802,938 | +0.51(+2.49%) |
May 17, 2023 | 21.19 | 21.32 | 20.56 | 20.63 | 913,691 | -0.38(-1.80%) |
May 16, 2023 | 20.88 | 21.03 | 20.82 | 21.00 | 551,946 | +0.39(+1.88%) |
May 15, 2023 | 20.63 | 20.78 | 20.41 | 20.62 | 985,736 | -0.80(-3.76%) |
May 12, 2023 | 21.41 | 21.93 | 21.29 | 21.42 | 2,351,611 | +0.30(+1.42%) |
May 11, 2023 | 20.71 | 21.20 | 20.60 | 21.12 | 1,779,882 | +0.68(+3.32%) |
May 10, 2023 | 20.11 | 21.19 | 19.96 | 20.44 | 2,133,874 | +0.02(+0.09%) |
May 09, 2023 | 20.46 | 20.67 | 20.39 | 20.42 | 798,757 | -0.30(-1.45%) |
May 08, 2023 | 20.32 | 20.77 | 20.24 | 20.72 | 2,246,638 | +1.54(+8.03%) |
May 05, 2023 | 19.60 | 19.64 | 19.11 | 19.18 | 1,153,676 | -0.51(-2.61%) |
May 04, 2023 | 19.74 | 19.88 | 19.62 | 19.70 | 2,123,354 | -0.40(-1.98%) |
May 03, 2023 | 20.15 | 20.26 | 19.79 | 20.09 | 1,987,274 | +0.28(+1.42%) |
May 02, 2023 | 20.35 | 20.44 | 19.65 | 19.81 | 2,327,257 | -0.68(-3.31%) |
May 01, 2023 | 19.97 | 20.52 | 19.95 | 20.49 | 1,927,208 | +1.06(+5.43%) |
Apr 28, 2023 | 19.43 | 19.72 | 19.38 | 19.44 | 1,144,951 | +0.28(+1.47%) |
Apr 27, 2023 | 19.76 | 19.81 | 19.02 | 19.16 | 2,629,224 | -1.33(-6.47%) |
Apr 26, 2023 | 19.05 | 20.63 | 18.98 | 20.48 | 4,390,925 | -0.26(-1.26%) |
Apr 25, 2023 | 20.90 | 21.04 | 20.58 | 20.74 | 1,070,367 | -0.15(-0.74%) |
Apr 24, 2023 | 20.89 | 21.21 | 20.63 | 20.90 | 1,513,277 | -0.09(-0.42%) |
Apr 21, 2023 | 20.31 | 21.04 | 20.22 | 20.98 | 1,852,330 | +0.60(+2.94%) |
Apr 20, 2023 | 19.94 | 20.46 | 19.84 | 20.38 | 1,958,168 | +0.78(+4.00%) |
Apr 19, 2023 | 19.59 | 19.67 | 19.41 | 19.60 | 1,168,179 | +0.66(+3.47%) |
Apr 18, 2023 | 18.90 | 19.15 | 18.80 | 18.94 | 1,050,581 | -0.49(-2.54%) |
Apr 17, 2023 | 19.55 | 19.60 | 19.37 | 19.44 | 1,429,909 | +0.56(+2.97%) |
Apr 14, 2023 | 18.67 | 19.13 | 18.58 | 18.87 | 1,513,606 | +0.06(+0.31%) |
Apr 13, 2023 | 18.87 | 18.93 | 18.62 | 18.82 | 1,472,188 | -0.42(-2.16%) |
Apr 12, 2023 | 18.96 | 19.31 | 18.89 | 19.23 | 2,024,967 | +0.23(+1.22%) |
Apr 11, 2023 | 18.97 | 19.08 | 18.69 | 19.00 | 2,624,058 | -0.58(-2.97%) |
Apr 10, 2023 | 20.32 | 20.40 | 19.39 | 19.58 | 1,706,572 | -0.94(-4.58%) |
Apr 06, 2023 | 20.57 | 20.73 | 20.36 | 20.52 | 780,850 | +0.17(+0.86%) |
Apr 05, 2023 | 20.12 | 20.64 | 20.10 | 20.35 | 1,573,143 | +0.01(+0.05%) |
Apr 04, 2023 | 20.28 | 20.53 | 20.25 | 20.34 | 1,450,721 | -0.09(-0.43%) |
Apr 03, 2023 | 20.31 | 20.54 | 20.16 | 20.42 | 976,757 | +0.35(+1.74%) |
Mar 31, 2023 | 20.20 | 20.22 | 19.91 | 20.07 | 1,756,764 | -0.38(-1.84%) |
Mar 30, 2023 | 20.03 | 20.66 | 20.00 | 20.45 | 1,762,704 | +0.31(+1.54%) |
Mar 29, 2023 | 20.17 | 20.36 | 19.99 | 20.14 | 2,141,825 | -0.75(-3.57%) |
Mar 28, 2023 | 21.32 | 21.43 | 20.82 | 20.89 | 1,617,236 | -0.37(-1.73%) |
Mar 27, 2023 | 20.60 | 21.58 | 20.58 | 21.26 | 3,923,944 | +0.70(+3.39%) |
Mar 24, 2023 | 20.48 | 20.77 | 20.26 | 20.56 | 2,675,894 | +0.47(+2.36%) |
Mar 23, 2023 | 20.97 | 21.06 | 19.83 | 20.08 | 4,841,431 | -1.47(-6.82%) |
Mar 22, 2023 | 20.29 | 21.57 | 19.91 | 21.55 | 4,724,875 | +1.14(+5.59%) |
Mar 21, 2023 | 20.49 | 20.74 | 20.16 | 20.41 | 1,794,903 | -0.30(-1.45%) |
Mar 20, 2023 | 20.45 | 20.94 | 20.39 | 20.71 | 2,333,873 | -0.68(-3.17%) |
Mar 17, 2023 | 21.68 | 22.14 | 21.37 | 21.39 | 1,918,808 | -1.83(-7.88%) |
Mar 16, 2023 | 23.51 | 23.58 | 23.01 | 23.22 | 1,325,384 | -0.51(-2.16%) |
Mar 15, 2023 | 23.18 | 24.26 | 23.10 | 23.73 | 1,801,046 | +0.60(+2.59%) |
Mar 14, 2023 | 22.32 | 23.98 | 22.14 | 23.13 | 3,206,308 | -0.75(-3.16%) |
Mar 13, 2023 | 26.90 | 27.21 | 23.65 | 23.89 | 3,467,549 | -6.85(-22.29%) |
Mar 10, 2023 | 30.76 | 31.25 | 30.28 | 30.74 | 2,049,001 | +0.16(+0.54%) |
Mar 09, 2023 | 28.49 | 30.75 | 28.42 | 30.57 | 2,059,374 | +2.54(+9.08%) |
Mar 08, 2023 | 28.15 | 28.25 | 27.82 | 28.03 | 675,584 | -0.09(-0.31%) |
Mar 07, 2023 | 27.74 | 28.24 | 27.55 | 28.11 | 985,670 | +0.45(+1.61%) |
Mar 06, 2023 | 27.57 | 27.74 | 27.35 | 27.67 | 536,167 | -0.11(-0.38%) |
Mar 03, 2023 | 27.61 | 27.81 | 27.53 | 27.78 | 1,049,018 | +1.45(+5.51%) |
Mar 02, 2023 | 26.53 | 26.66 | 26.23 | 26.32 | 791,895 | -0.06(-0.22%) |