Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.10 | 22.75 | 21.47 | 21.83 | 977,077 | -0.22(-1.00%) |
May 30, 2023 | 22.15 | 22.62 | 21.80 | 22.05 | 419,794 | -0.05(-0.23%) |
May 26, 2023 | 21.89 | 22.22 | 21.55 | 22.10 | 333,585 | +0.13(+0.59%) |
May 25, 2023 | 22.17 | 22.19 | 21.52 | 21.97 | 529,329 | -0.24(-1.08%) |
May 24, 2023 | 22.35 | 22.63 | 21.92 | 22.21 | 531,423 | -0.33(-1.46%) |
May 23, 2023 | 22.56 | 23.10 | 22.37 | 22.54 | 708,271 | -0.10(-0.44%) |
May 22, 2023 | 22.31 | 22.86 | 22.31 | 22.64 | 372,093 | +0.34(+1.52%) |
May 19, 2023 | 22.21 | 22.51 | 21.81 | 22.30 | 421,370 | +0.39(+1.78%) |
May 18, 2023 | 22.24 | 22.42 | 21.39 | 21.91 | 350,640 | -0.49(-2.19%) |
May 17, 2023 | 22.21 | 22.85 | 22.03 | 22.40 | 627,920 | +0.29(+1.31%) |
May 16, 2023 | 21.88 | 22.40 | 21.76 | 22.11 | 609,947 | -0.22(-0.99%) |
May 15, 2023 | 22.37 | 22.83 | 22.18 | 22.33 | 1,115,262 | +0.14(+0.63%) |
May 12, 2023 | 22.06 | 22.52 | 21.84 | 22.19 | 382,754 | +0.08(+0.36%) |
May 11, 2023 | 23.23 | 23.31 | 22.01 | 22.11 | 516,530 | -1.23(-5.27%) |
May 10, 2023 | 24.00 | 24.58 | 23.20 | 23.34 | 460,338 | -0.26(-1.10%) |
May 09, 2023 | 21.87 | 23.68 | 21.59 | 23.60 | 976,252 | +1.57(+7.13%) |
May 08, 2023 | 22.39 | 22.83 | 21.95 | 22.03 | 367,787 | -0.32(-1.43%) |
May 05, 2023 | 22.08 | 24.25 | 21.91 | 22.35 | 1,559,553 | +0.98(+4.59%) |
May 04, 2023 | 21.66 | 22.09 | 21.04 | 21.37 | 434,019 | -0.20(-0.93%) |
May 03, 2023 | 21.01 | 22.11 | 21.01 | 21.57 | 704,566 | +0.71(+3.40%) |
May 02, 2023 | 20.45 | 21.05 | 20.00 | 20.86 | 733,132 | +0.36(+1.76%) |
May 01, 2023 | 19.48 | 20.99 | 19.48 | 20.50 | 723,427 | +0.96(+4.91%) |
Apr 28, 2023 | 18.65 | 19.74 | 18.39 | 19.54 | 463,956 | +0.85(+4.55%) |
Apr 27, 2023 | 18.46 | 18.85 | 18.28 | 18.69 | 246,736 | +0.03(+0.16%) |
Apr 26, 2023 | 18.50 | 18.90 | 18.24 | 18.66 | 174,729 | +0.09(+0.48%) |
Apr 25, 2023 | 18.90 | 19.82 | 18.25 | 18.57 | 528,247 | -0.44(-2.31%) |
Apr 24, 2023 | 18.92 | 19.96 | 18.12 | 19.01 | 421,915 | +1.16(+6.50%) |
Apr 21, 2023 | 17.20 | 17.87 | 16.98 | 17.85 | 230,840 | +0.63(+3.66%) |
Apr 20, 2023 | 16.82 | 17.33 | 16.76 | 17.22 | 262,026 | +0.30(+1.77%) |
Apr 19, 2023 | 16.75 | 17.05 | 16.63 | 16.92 | 199,287 | +0.06(+0.36%) |
Apr 18, 2023 | 17.01 | 17.30 | 16.66 | 16.86 | 249,684 | -0.15(-0.88%) |
Apr 17, 2023 | 16.31 | 17.25 | 16.06 | 17.01 | 351,805 | +1.08(+6.78%) |
Apr 14, 2023 | 16.53 | 16.69 | 15.71 | 15.93 | 232,265 | -0.59(-3.57%) |
Apr 13, 2023 | 15.82 | 16.75 | 15.82 | 16.52 | 248,919 | +0.79(+5.02%) |
Apr 12, 2023 | 15.93 | 16.43 | 15.66 | 15.73 | 206,218 | -0.09(-0.57%) |
Apr 11, 2023 | 16.22 | 16.36 | 15.77 | 15.82 | 215,581 | -0.20(-1.25%) |
Apr 10, 2023 | 15.85 | 16.05 | 15.50 | 16.02 | 337,719 | +0.13(+0.82%) |
Apr 06, 2023 | 15.93 | 16.12 | 15.61 | 15.89 | 363,807 | -0.06(-0.38%) |
Apr 05, 2023 | 16.20 | 16.69 | 15.82 | 15.95 | 288,215 | -0.30(-1.85%) |
Apr 04, 2023 | 16.56 | 16.90 | 15.99 | 16.25 | 432,993 | -0.49(-2.93%) |
Apr 03, 2023 | 15.98 | 17.05 | 15.96 | 16.74 | 481,194 | +0.68(+4.23%) |
Mar 31, 2023 | 15.94 | 16.74 | 15.93 | 16.06 | 756,330 | +0.22(+1.39%) |
Mar 30, 2023 | 16.70 | 17.35 | 15.70 | 15.84 | 460,478 | -0.10(-0.63%) |
Mar 29, 2023 | 15.49 | 16.06 | 15.36 | 15.94 | 603,158 | +0.63(+4.11%) |
Mar 28, 2023 | 15.76 | 16.10 | 15.23 | 15.31 | 371,844 | -0.62(-3.89%) |
Mar 27, 2023 | 16.01 | 16.16 | 15.56 | 15.93 | 329,899 | +0.44(+2.84%) |
Mar 24, 2023 | 15.54 | 15.76 | 15.25 | 15.49 | 343,267 | -0.19(-1.21%) |
Mar 23, 2023 | 15.73 | 16.07 | 15.47 | 15.68 | 364,302 | +0.15(+0.97%) |
Mar 22, 2023 | 16.09 | 16.25 | 15.48 | 15.53 | 344,984 | -0.64(-3.96%) |
Mar 21, 2023 | 17.00 | 17.06 | 15.92 | 16.17 | 450,893 | -0.68(-4.04%) |
Mar 20, 2023 | 17.21 | 17.40 | 16.73 | 16.85 | 325,470 | -0.40(-2.32%) |
Mar 17, 2023 | 17.32 | 17.52 | 16.82 | 17.25 | 1,009,720 | -0.17(-0.98%) |
Mar 16, 2023 | 16.96 | 17.53 | 16.35 | 17.42 | 427,194 | +0.23(+1.34%) |
Mar 15, 2023 | 17.82 | 17.82 | 16.97 | 17.19 | 360,639 | -0.66(-3.70%) |
Mar 14, 2023 | 18.12 | 18.33 | 17.42 | 17.85 | 333,272 | +0.06(+0.34%) |
Mar 13, 2023 | 17.13 | 18.35 | 17.09 | 17.79 | 458,799 | +0.51(+2.95%) |
Mar 10, 2023 | 18.20 | 18.27 | 17.02 | 17.28 | 406,382 | -0.92(-5.05%) |
Mar 09, 2023 | 18.60 | 18.70 | 17.97 | 18.20 | 192,293 | -0.36(-1.94%) |
Mar 08, 2023 | 18.95 | 19.25 | 18.27 | 18.56 | 252,356 | -0.42(-2.21%) |
Mar 07, 2023 | 18.68 | 19.09 | 18.51 | 18.98 | 270,761 | +0.11(+0.58%) |
Mar 06, 2023 | 19.16 | 19.33 | 18.56 | 18.87 | 293,679 | -0.29(-1.51%) |
Mar 03, 2023 | 19.11 | 19.43 | 18.81 | 19.16 | 526,792 | +0.13(+0.68%) |
Mar 02, 2023 | 19.50 | 19.87 | 18.68 | 19.03 | 394,049 | -0.61(-3.11%) |