Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.82 | 16.15 | 15.10 | 15.22 | 1,705,725 | -0.83(-5.17%) |
May 30, 2023 | 15.89 | 16.13 | 15.69 | 16.05 | 1,318,853 | +0.43(+2.75%) |
May 26, 2023 | 15.77 | 15.97 | 15.60 | 15.62 | 816,353 | -0.11(-0.70%) |
May 25, 2023 | 16.44 | 16.60 | 15.57 | 15.73 | 1,395,294 | -0.71(-4.32%) |
May 24, 2023 | 16.66 | 16.98 | 16.12 | 16.44 | 1,468,584 | -0.11(-0.66%) |
May 23, 2023 | 16.79 | 17.14 | 16.39 | 16.55 | 1,088,580 | -0.16(-0.96%) |
May 22, 2023 | 15.70 | 16.80 | 15.55 | 16.71 | 1,249,032 | +0.16(+0.97%) |
May 19, 2023 | 17.28 | 17.31 | 16.16 | 16.55 | 1,576,740 | -0.66(-3.83%) |
May 18, 2023 | 16.75 | 17.62 | 16.75 | 17.21 | 1,179,761 | -0.30(-1.71%) |
May 17, 2023 | 17.24 | 17.61 | 16.92 | 17.51 | 1,275,261 | +0.33(+1.92%) |
May 16, 2023 | 17.79 | 18.06 | 17.07 | 17.18 | 1,033,868 | -0.90(-4.98%) |
May 15, 2023 | 17.50 | 18.13 | 17.37 | 18.08 | 1,324,344 | +0.61(+3.49%) |
May 12, 2023 | 17.97 | 17.97 | 17.09 | 17.47 | 949,792 | -0.43(-2.40%) |
May 11, 2023 | 17.50 | 17.97 | 17.24 | 17.90 | 759,394 | +0.26(+1.47%) |
May 10, 2023 | 18.11 | 18.26 | 17.34 | 17.64 | 1,309,493 | -0.17(-0.95%) |
May 09, 2023 | 18.06 | 18.36 | 17.69 | 17.81 | 1,208,480 | -0.63(-3.42%) |
May 08, 2023 | 18.31 | 18.57 | 18.00 | 18.44 | 860,826 | +0.15(+0.82%) |
May 05, 2023 | 18.75 | 19.34 | 18.22 | 18.29 | 1,548,956 | -0.22(-1.19%) |
May 04, 2023 | 17.02 | 19.75 | 17.02 | 18.51 | 3,752,021 | -1.50(-7.50%) |
May 03, 2023 | 19.93 | 20.50 | 19.83 | 20.01 | 2,722,681 | -0.06(-0.30%) |
May 02, 2023 | 20.29 | 20.59 | 19.71 | 20.07 | 1,569,228 | -0.43(-2.10%) |
May 01, 2023 | 20.53 | 20.70 | 20.26 | 20.50 | 1,658,106 | -0.15(-0.73%) |
Apr 28, 2023 | 20.60 | 20.96 | 20.33 | 20.65 | 1,296,430 | -0.06(-0.29%) |
Apr 27, 2023 | 20.49 | 20.88 | 19.90 | 20.71 | 1,588,642 | +0.37(+1.82%) |
Apr 26, 2023 | 20.70 | 21.02 | 20.12 | 20.34 | 1,385,041 | -0.36(-1.74%) |
Apr 25, 2023 | 21.32 | 21.32 | 20.54 | 20.70 | 1,573,860 | -0.80(-3.72%) |
Apr 24, 2023 | 21.36 | 22.00 | 21.14 | 21.50 | 1,108,046 | -0.49(-2.23%) |
Apr 21, 2023 | 21.62 | 22.07 | 21.27 | 21.99 | 992,174 | +0.36(+1.66%) |
Apr 20, 2023 | 21.18 | 22.05 | 21.18 | 21.63 | 1,304,315 | -0.12(-0.55%) |
Apr 19, 2023 | 21.95 | 22.05 | 21.55 | 21.75 | 1,405,333 | -0.52(-2.33%) |
Apr 18, 2023 | 23.06 | 23.20 | 21.74 | 22.27 | 1,565,476 | -0.43(-1.89%) |
Apr 17, 2023 | 23.75 | 23.90 | 22.33 | 22.70 | 1,816,766 | -1.16(-4.86%) |
Apr 14, 2023 | 24.16 | 24.37 | 23.45 | 23.86 | 1,016,290 | +0.00(+0.00%) |
Apr 13, 2023 | 23.11 | 24.36 | 22.95 | 23.86 | 1,594,936 | +0.99(+4.33%) |
Apr 12, 2023 | 24.63 | 24.67 | 22.57 | 22.87 | 1,075,572 | -1.13(-4.71%) |
Apr 11, 2023 | 24.17 | 24.33 | 23.71 | 24.00 | 707,776 | +0.00(+0.00%) |
Apr 10, 2023 | 23.31 | 24.14 | 23.17 | 24.00 | 815,725 | +0.49(+2.08%) |
Apr 06, 2023 | 23.12 | 23.94 | 22.19 | 23.51 | 1,136,382 | +0.07(+0.30%) |
Apr 05, 2023 | 25.98 | 25.98 | 23.28 | 23.44 | 1,826,695 | -2.79(-10.64%) |
Apr 04, 2023 | 26.22 | 26.45 | 25.86 | 26.23 | 654,754 | +0.31(+1.20%) |
Apr 03, 2023 | 26.19 | 26.41 | 25.58 | 25.92 | 1,172,886 | -0.38(-1.44%) |
Mar 31, 2023 | 25.93 | 26.76 | 25.69 | 26.30 | 1,283,756 | +0.67(+2.61%) |
Mar 30, 2023 | 26.43 | 26.59 | 25.55 | 25.63 | 904,921 | -0.25(-0.97%) |
Mar 29, 2023 | 26.30 | 26.57 | 25.39 | 25.88 | 1,635,240 | -0.45(-1.71%) |
Mar 28, 2023 | 26.11 | 26.70 | 25.78 | 26.33 | 900,683 | +0.08(+0.30%) |
Mar 27, 2023 | 25.52 | 26.56 | 25.07 | 26.25 | 1,435,879 | +1.09(+4.33%) |
Mar 24, 2023 | 25.27 | 25.57 | 24.94 | 25.16 | 1,007,834 | -0.24(-0.94%) |
Mar 23, 2023 | 25.22 | 25.96 | 24.90 | 25.40 | 847,510 | +0.41(+1.64%) |
Mar 22, 2023 | 25.48 | 26.37 | 24.95 | 24.99 | 1,409,036 | -0.41(-1.61%) |
Mar 21, 2023 | 24.95 | 25.61 | 24.82 | 25.40 | 1,124,419 | +0.95(+3.89%) |
Mar 20, 2023 | 24.68 | 25.29 | 23.95 | 24.45 | 735,613 | -0.33(-1.33%) |
Mar 17, 2023 | 24.70 | 25.07 | 23.95 | 24.78 | 1,643,843 | +0.09(+0.36%) |
Mar 16, 2023 | 24.72 | 25.45 | 24.30 | 24.69 | 1,215,252 | -0.23(-0.92%) |
Mar 15, 2023 | 23.87 | 24.93 | 23.74 | 24.92 | 997,731 | +0.26(+1.05%) |
Mar 14, 2023 | 25.45 | 26.01 | 24.54 | 24.66 | 1,392,375 | -0.01(-0.04%) |
Mar 13, 2023 | 24.15 | 25.11 | 23.65 | 24.67 | 1,031,855 | +0.01(+0.04%) |
Mar 10, 2023 | 25.73 | 25.73 | 24.27 | 24.66 | 1,287,446 | -1.27(-4.90%) |
Mar 09, 2023 | 26.30 | 26.94 | 25.83 | 25.93 | 1,104,421 | -0.55(-2.08%) |
Mar 08, 2023 | 27.60 | 27.66 | 26.20 | 26.48 | 991,916 | -1.29(-4.65%) |
Mar 07, 2023 | 27.47 | 28.41 | 27.13 | 27.77 | 731,337 | +0.42(+1.54%) |
Mar 06, 2023 | 28.25 | 28.72 | 27.32 | 27.35 | 1,022,247 | -0.74(-2.63%) |
Mar 03, 2023 | 27.46 | 28.20 | 27.06 | 28.09 | 952,562 | +0.91(+3.35%) |
Mar 02, 2023 | 26.55 | 27.63 | 26.55 | 27.18 | 1,519,675 | +0.36(+1.34%) |