Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.12 | 17.22 | 16.98 | 17.22 | 84,868 | -0.18(-1.06%) |
May 30, 2023 | 17.60 | 17.60 | 17.38 | 17.40 | 71,255 | -0.50(-2.81%) |
May 26, 2023 | 17.69 | 17.98 | 17.69 | 17.91 | 28,480 | +0.32(+1.81%) |
May 25, 2023 | 17.87 | 17.87 | 17.57 | 17.59 | 31,800 | -0.21(-1.19%) |
May 24, 2023 | 17.97 | 17.97 | 17.74 | 17.80 | 103,405 | -0.61(-3.31%) |
May 23, 2023 | 18.66 | 18.66 | 18.37 | 18.41 | 105,348 | -0.75(-3.93%) |
May 22, 2023 | 19.29 | 19.34 | 19.13 | 19.16 | 23,359 | +0.07(+0.35%) |
May 19, 2023 | 19.06 | 19.12 | 19.01 | 19.10 | 18,657 | +0.15(+0.82%) |
May 18, 2023 | 19.11 | 19.11 | 18.89 | 18.94 | 63,891 | -0.37(-1.90%) |
May 17, 2023 | 19.37 | 19.37 | 19.18 | 19.31 | 62,736 | -0.33(-1.67%) |
May 16, 2023 | 19.68 | 19.77 | 19.53 | 19.64 | 176,297 | -0.52(-2.59%) |
May 15, 2023 | 19.99 | 20.21 | 19.91 | 20.16 | 122,557 | +0.95(+4.93%) |
May 12, 2023 | 19.48 | 19.48 | 19.17 | 19.21 | 149,406 | -0.90(-4.47%) |
May 11, 2023 | 20.14 | 20.14 | 19.90 | 20.11 | 18,086 | -0.14(-0.67%) |
May 10, 2023 | 20.20 | 20.26 | 20.07 | 20.25 | 28,613 | -0.32(-1.55%) |
May 09, 2023 | 20.40 | 20.60 | 20.40 | 20.56 | 43,228 | -0.27(-1.30%) |
May 08, 2023 | 20.93 | 20.95 | 20.81 | 20.84 | 34,874 | +0.31(+1.51%) |
May 05, 2023 | 20.36 | 20.55 | 20.35 | 20.53 | 13,933 | -0.05(-0.23%) |
May 04, 2023 | 20.52 | 20.64 | 20.47 | 20.57 | 29,172 | +0.44(+2.21%) |
May 03, 2023 | 20.19 | 20.26 | 20.11 | 20.13 | 65,384 | -0.03(-0.14%) |
May 02, 2023 | 20.21 | 20.21 | 20.03 | 20.16 | 20,911 | -0.16(-0.81%) |
May 01, 2023 | 20.40 | 20.45 | 20.31 | 20.32 | 12,483 | -0.33(-1.60%) |
Apr 28, 2023 | 20.57 | 20.66 | 20.47 | 20.65 | 35,236 | +0.41(+2.02%) |
Apr 27, 2023 | 20.04 | 20.25 | 19.94 | 20.25 | 18,021 | +0.56(+2.85%) |
Apr 26, 2023 | 19.99 | 19.99 | 19.65 | 19.69 | 38,927 | +0.11(+0.54%) |
Apr 25, 2023 | 19.77 | 19.77 | 19.50 | 19.58 | 234,174 | -0.66(-3.25%) |
Apr 24, 2023 | 20.24 | 20.24 | 20.12 | 20.24 | 49,750 | -0.45(-2.20%) |
Apr 21, 2023 | 20.78 | 20.78 | 20.54 | 20.69 | 86,892 | -0.92(-4.25%) |
Apr 20, 2023 | 21.68 | 21.81 | 21.55 | 21.61 | 29,436 | -0.14(-0.62%) |
Apr 19, 2023 | 21.79 | 21.84 | 21.60 | 21.74 | 27,510 | -0.46(-2.09%) |
Apr 18, 2023 | 22.39 | 22.46 | 22.13 | 22.21 | 36,727 | +0.06(+0.26%) |
Apr 17, 2023 | 22.21 | 22.22 | 22.03 | 22.15 | 179,150 | +0.60(+2.78%) |
Apr 14, 2023 | 21.60 | 21.72 | 21.45 | 21.55 | 32,070 | -0.15(-0.71%) |
Apr 13, 2023 | 21.44 | 21.76 | 21.44 | 21.70 | 19,775 | +0.31(+1.45%) |
Apr 12, 2023 | 21.70 | 21.71 | 21.40 | 21.40 | 20,863 | -0.26(-1.20%) |
Apr 11, 2023 | 21.74 | 21.78 | 21.65 | 21.66 | 13,667 | -0.09(-0.40%) |
Apr 10, 2023 | 21.66 | 21.74 | 21.62 | 21.74 | 51,190 | -0.03(-0.13%) |
Apr 06, 2023 | 21.66 | 21.90 | 21.63 | 21.77 | 16,009 | -0.01(-0.04%) |
Apr 05, 2023 | 21.99 | 22.02 | 21.61 | 21.78 | 28,772 | -0.11(-0.49%) |
Apr 04, 2023 | 21.63 | 21.96 | 21.63 | 21.89 | 90,241 | +0.22(+1.03%) |
Apr 03, 2023 | 21.50 | 21.75 | 21.50 | 21.67 | 69,980 | +0.47(+2.23%) |
Mar 31, 2023 | 21.40 | 21.41 | 21.03 | 21.19 | 47,151 | -0.14(-0.63%) |
Mar 30, 2023 | 21.29 | 21.36 | 21.22 | 21.33 | 59,607 | +0.56(+2.70%) |
Mar 29, 2023 | 20.70 | 20.86 | 20.69 | 20.77 | 20,352 | -0.08(-0.37%) |
Mar 28, 2023 | 20.78 | 20.93 | 20.78 | 20.84 | 42,241 | +0.09(+0.42%) |
Mar 27, 2023 | 20.63 | 20.76 | 20.58 | 20.76 | 41,882 | -0.20(-0.97%) |
Mar 24, 2023 | 20.90 | 21.02 | 20.89 | 20.96 | 15,764 | -0.32(-1.50%) |
Mar 23, 2023 | 21.33 | 21.65 | 21.19 | 21.28 | 153,870 | +0.66(+3.19%) |
Mar 22, 2023 | 20.69 | 21.00 | 20.59 | 20.62 | 27,452 | +0.06(+0.28%) |
Mar 21, 2023 | 20.63 | 20.72 | 20.41 | 20.56 | 47,443 | +0.27(+1.35%) |
Mar 20, 2023 | 20.03 | 20.31 | 20.03 | 20.29 | 31,515 | +0.32(+1.59%) |
Mar 17, 2023 | 20.08 | 20.17 | 19.95 | 19.97 | 106,830 | -0.17(-0.86%) |
Mar 16, 2023 | 19.89 | 20.17 | 19.74 | 20.15 | 55,416 | -0.02(-0.10%) |
Mar 15, 2023 | 19.90 | 20.17 | 19.83 | 20.17 | 141,470 | -0.59(-2.82%) |
Mar 14, 2023 | 20.79 | 20.80 | 20.61 | 20.75 | 51,054 | +0.05(+0.23%) |
Mar 13, 2023 | 20.40 | 20.89 | 20.40 | 20.70 | 56,415 | +0.66(+3.28%) |
Mar 10, 2023 | 20.02 | 20.31 | 19.98 | 20.05 | 84,172 | +0.03(+0.17%) |
Mar 09, 2023 | 20.19 | 20.29 | 19.90 | 20.01 | 57,098 | -0.46(-2.25%) |
Mar 08, 2023 | 20.43 | 20.66 | 20.43 | 20.47 | 61,802 | +0.20(+1.00%) |
Mar 07, 2023 | 20.74 | 20.87 | 20.27 | 20.27 | 71,833 | -1.03(-4.85%) |
Mar 06, 2023 | 21.64 | 21.71 | 21.29 | 21.30 | 133,902 | -1.00(-4.50%) |
Mar 03, 2023 | 22.00 | 22.33 | 22.00 | 22.31 | 98,515 | +0.24(+1.09%) |
Mar 02, 2023 | 21.86 | 22.13 | 21.72 | 22.07 | 78,980 | -0.14(-0.65%) |