Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.91 | 18.02 | 17.39 | 17.39 | 65,155 | -0.76(-4.20%) |
May 30, 2023 | 17.51 | 18.19 | 17.38 | 18.15 | 113,926 | +0.90(+5.22%) |
May 26, 2023 | 16.93 | 17.35 | 16.75 | 17.25 | 130,650 | +1.09(+6.74%) |
May 25, 2023 | 16.75 | 16.75 | 15.90 | 16.16 | 68,553 | -0.57(-3.43%) |
May 24, 2023 | 16.86 | 16.86 | 16.39 | 16.74 | 72,393 | -0.23(-1.34%) |
May 23, 2023 | 16.86 | 17.66 | 16.86 | 16.97 | 60,073 | -0.02(-0.12%) |
May 22, 2023 | 17.50 | 17.50 | 16.84 | 16.99 | 74,058 | -0.31(-1.77%) |
May 19, 2023 | 18.15 | 18.15 | 17.25 | 17.29 | 69,807 | -0.55(-3.11%) |
May 18, 2023 | 17.68 | 18.27 | 17.56 | 17.85 | 70,273 | +0.24(+1.35%) |
May 17, 2023 | 17.11 | 17.76 | 16.95 | 17.61 | 75,869 | +0.63(+3.73%) |
May 16, 2023 | 17.83 | 17.87 | 16.96 | 16.98 | 127,737 | -0.79(-4.46%) |
May 15, 2023 | 17.12 | 17.82 | 17.01 | 17.77 | 88,127 | +0.76(+4.48%) |
May 12, 2023 | 17.38 | 17.43 | 16.95 | 17.01 | 62,881 | -0.37(-2.11%) |
May 11, 2023 | 17.73 | 17.81 | 17.23 | 17.37 | 126,103 | -0.67(-3.73%) |
May 10, 2023 | 19.05 | 19.05 | 17.77 | 18.05 | 100,358 | -0.66(-3.54%) |
May 09, 2023 | 19.30 | 19.54 | 18.70 | 18.71 | 147,990 | -0.72(-3.72%) |
May 08, 2023 | 19.74 | 19.74 | 18.76 | 19.43 | 107,898 | +0.09(+0.46%) |
May 05, 2023 | 19.57 | 19.79 | 18.14 | 19.34 | 360,091 | +0.49(+2.63%) |
May 04, 2023 | 21.78 | 21.78 | 18.78 | 18.85 | 522,480 | -6.91(-26.83%) |
May 03, 2023 | 25.88 | 26.40 | 25.75 | 25.76 | 31,721 | -0.22(-0.84%) |
May 02, 2023 | 26.33 | 26.33 | 25.67 | 25.97 | 24,355 | -0.57(-2.16%) |
May 01, 2023 | 26.20 | 26.95 | 25.80 | 26.55 | 69,907 | +0.36(+1.36%) |
Apr 28, 2023 | 25.93 | 26.44 | 25.60 | 26.19 | 21,991 | +0.18(+0.69%) |
Apr 27, 2023 | 24.76 | 26.06 | 24.69 | 26.01 | 34,653 | +1.52(+6.22%) |
Apr 26, 2023 | 24.75 | 25.07 | 24.40 | 24.49 | 27,494 | -0.39(-1.55%) |
Apr 25, 2023 | 25.33 | 25.34 | 24.72 | 24.88 | 22,973 | -0.58(-2.29%) |
Apr 24, 2023 | 25.35 | 25.79 | 25.22 | 25.46 | 18,806 | +0.04(+0.16%) |
Apr 21, 2023 | 25.15 | 25.48 | 24.82 | 25.42 | 18,332 | +0.33(+1.30%) |
Apr 20, 2023 | 25.08 | 25.31 | 24.97 | 25.09 | 17,384 | -0.43(-1.67%) |
Apr 19, 2023 | 24.66 | 25.75 | 24.43 | 25.52 | 31,877 | +0.67(+2.71%) |
Apr 18, 2023 | 25.25 | 25.25 | 24.60 | 24.85 | 26,805 | -0.26(-1.03%) |
Apr 17, 2023 | 24.56 | 25.10 | 24.56 | 25.10 | 26,191 | +0.63(+2.59%) |
Apr 14, 2023 | 25.09 | 25.09 | 24.14 | 24.47 | 20,122 | -0.66(-2.64%) |
Apr 13, 2023 | 25.26 | 25.32 | 24.97 | 25.13 | 23,805 | -0.03(-0.12%) |
Apr 12, 2023 | 26.22 | 26.28 | 25.05 | 25.16 | 43,105 | -0.78(-3.01%) |
Apr 11, 2023 | 25.38 | 26.49 | 25.38 | 25.94 | 36,662 | +0.55(+2.18%) |
Apr 10, 2023 | 24.13 | 25.39 | 24.13 | 25.39 | 31,690 | +0.66(+2.68%) |
Apr 06, 2023 | 23.83 | 24.73 | 23.64 | 24.73 | 67,604 | +0.89(+3.74%) |
Apr 05, 2023 | 24.82 | 24.82 | 23.72 | 23.84 | 174,275 | -1.12(-4.48%) |
Apr 04, 2023 | 25.03 | 25.10 | 24.62 | 24.95 | 39,425 | -0.01(-0.04%) |
Apr 03, 2023 | 25.74 | 25.74 | 24.82 | 24.96 | 27,826 | -0.61(-2.40%) |
Mar 31, 2023 | 24.98 | 25.63 | 24.94 | 25.58 | 39,276 | +0.68(+2.74%) |
Mar 30, 2023 | 25.14 | 25.14 | 24.84 | 24.89 | 34,913 | +0.12(+0.48%) |
Mar 29, 2023 | 24.98 | 25.02 | 24.40 | 24.78 | 34,574 | +0.13(+0.52%) |
Mar 28, 2023 | 25.53 | 26.08 | 24.55 | 24.65 | 41,298 | +0.65(+2.72%) |
Mar 27, 2023 | 23.59 | 24.20 | 23.54 | 23.99 | 25,390 | +0.61(+2.62%) |
Mar 24, 2023 | 23.68 | 23.68 | 22.93 | 23.38 | 25,693 | -0.59(-2.48%) |
Mar 23, 2023 | 24.00 | 24.72 | 23.76 | 23.97 | 26,695 | +0.08(+0.33%) |
Mar 22, 2023 | 24.68 | 24.79 | 23.89 | 23.89 | 31,804 | -0.60(-2.46%) |
Mar 21, 2023 | 23.31 | 24.58 | 23.31 | 24.50 | 38,285 | +1.31(+5.63%) |
Mar 20, 2023 | 23.09 | 23.40 | 22.90 | 23.19 | 39,652 | +0.37(+1.60%) |
Mar 17, 2023 | 22.78 | 23.04 | 22.67 | 22.83 | 52,309 | -0.04(-0.17%) |
Mar 16, 2023 | 22.58 | 22.99 | 22.29 | 22.87 | 39,993 | +0.27(+1.21%) |
Mar 15, 2023 | 21.98 | 22.71 | 21.76 | 22.59 | 53,934 | +0.02(+0.09%) |
Mar 14, 2023 | 22.65 | 23.24 | 22.34 | 22.57 | 83,752 | +0.29(+1.32%) |
Mar 13, 2023 | 22.22 | 22.73 | 21.82 | 22.28 | 69,473 | -0.25(-1.13%) |
Mar 10, 2023 | 23.51 | 23.51 | 22.31 | 22.53 | 46,640 | -1.07(-4.52%) |
Mar 09, 2023 | 24.60 | 24.79 | 23.52 | 23.60 | 22,737 | -1.11(-4.48%) |
Mar 08, 2023 | 24.55 | 24.78 | 24.08 | 24.71 | 27,232 | +0.41(+1.69%) |
Mar 07, 2023 | 24.88 | 24.99 | 24.25 | 24.30 | 28,962 | -0.54(-2.17%) |
Mar 06, 2023 | 25.65 | 25.77 | 24.82 | 24.83 | 47,118 | -0.58(-2.27%) |
Mar 03, 2023 | 25.23 | 25.52 | 25.16 | 25.41 | 30,891 | +0.35(+1.41%) |
Mar 02, 2023 | 24.29 | 25.08 | 24.29 | 25.06 | 24,601 | +0.69(+2.81%) |