Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.53 | 18.71 | 17.75 | 18.11 | 1,001,164 | -0.77(-4.06%) |
May 30, 2023 | 18.91 | 18.97 | 18.40 | 18.88 | 961,715 | +0.11(+0.56%) |
May 26, 2023 | 18.57 | 18.86 | 18.19 | 18.77 | 617,968 | +0.27(+1.45%) |
May 25, 2023 | 18.21 | 18.66 | 17.92 | 18.50 | 715,193 | +0.09(+0.47%) |
May 24, 2023 | 18.90 | 19.00 | 18.36 | 18.42 | 871,227 | -0.78(-4.04%) |
May 23, 2023 | 18.85 | 19.98 | 18.64 | 19.19 | 1,586,336 | +0.79(+4.32%) |
May 22, 2023 | 17.99 | 18.45 | 17.72 | 18.40 | 783,618 | +0.59(+3.33%) |
May 19, 2023 | 18.36 | 18.57 | 17.11 | 17.81 | 1,452,444 | -0.36(-2.00%) |
May 18, 2023 | 17.71 | 18.35 | 17.57 | 18.17 | 1,638,977 | +0.34(+1.88%) |
May 17, 2023 | 16.85 | 18.05 | 16.70 | 17.83 | 1,319,541 | +1.62(+9.98%) |
May 16, 2023 | 16.68 | 17.25 | 16.21 | 16.22 | 768,041 | -0.67(-3.97%) |
May 15, 2023 | 15.80 | 17.14 | 15.70 | 16.89 | 1,535,245 | +1.21(+7.69%) |
May 12, 2023 | 15.92 | 15.92 | 15.15 | 15.68 | 1,181,388 | -0.12(-0.79%) |
May 11, 2023 | 15.48 | 16.04 | 15.31 | 15.80 | 1,296,180 | -0.04(-0.24%) |
May 10, 2023 | 16.93 | 16.98 | 15.68 | 15.84 | 1,164,706 | -0.65(-3.95%) |
May 09, 2023 | 16.32 | 16.89 | 15.74 | 16.49 | 1,733,697 | -0.07(-0.40%) |
May 08, 2023 | 17.90 | 18.06 | 16.50 | 16.56 | 1,282,897 | -0.85(-4.89%) |
May 05, 2023 | 17.74 | 18.11 | 16.92 | 17.41 | 2,126,698 | +0.55(+3.23%) |
May 04, 2023 | 17.39 | 17.71 | 15.82 | 16.87 | 2,494,316 | -1.34(-7.36%) |
May 03, 2023 | 18.76 | 19.38 | 18.14 | 18.21 | 1,566,273 | -0.34(-1.81%) |
May 02, 2023 | 20.45 | 20.45 | 18.13 | 18.54 | 2,509,001 | -1.96(-9.57%) |
May 01, 2023 | 21.49 | 21.73 | 20.50 | 20.50 | 1,389,943 | -1.08(-5.01%) |
Apr 28, 2023 | 21.06 | 21.95 | 21.06 | 21.59 | 1,674,516 | +0.45(+2.13%) |
Apr 27, 2023 | 20.73 | 21.25 | 20.62 | 21.14 | 1,792,539 | +0.48(+2.32%) |
Apr 26, 2023 | 20.10 | 20.92 | 19.92 | 20.66 | 1,690,972 | +0.69(+3.45%) |
Apr 25, 2023 | 18.89 | 20.18 | 18.23 | 19.97 | 2,427,043 | -0.63(-3.07%) |
Apr 24, 2023 | 20.35 | 20.87 | 20.27 | 20.60 | 1,062,989 | +0.30(+1.46%) |
Apr 21, 2023 | 20.31 | 20.34 | 19.79 | 20.30 | 919,517 | -0.10(-0.47%) |
Apr 20, 2023 | 20.37 | 20.56 | 20.03 | 20.40 | 1,276,637 | -0.51(-2.43%) |
Apr 19, 2023 | 19.74 | 21.07 | 19.55 | 20.91 | 1,258,072 | +1.28(+6.54%) |
Apr 18, 2023 | 20.14 | 20.14 | 19.18 | 19.62 | 1,035,559 | -0.55(-2.71%) |
Apr 17, 2023 | 19.50 | 20.29 | 19.17 | 20.17 | 1,107,338 | +0.52(+2.63%) |
Apr 14, 2023 | 20.95 | 21.10 | 19.21 | 19.65 | 1,039,465 | -0.77(-3.75%) |
Apr 13, 2023 | 20.21 | 20.67 | 19.79 | 20.42 | 874,177 | +0.26(+1.28%) |
Apr 12, 2023 | 20.61 | 20.92 | 19.91 | 20.16 | 953,271 | -0.23(-1.13%) |
Apr 11, 2023 | 20.60 | 20.81 | 20.26 | 20.39 | 1,072,165 | -0.05(-0.23%) |
Apr 10, 2023 | 20.21 | 20.62 | 19.97 | 20.44 | 1,110,767 | +0.12(+0.60%) |
Apr 06, 2023 | 19.80 | 20.33 | 19.60 | 20.32 | 774,865 | +0.58(+2.92%) |
Apr 05, 2023 | 19.93 | 20.20 | 19.48 | 19.74 | 1,290,477 | -0.68(-3.33%) |
Apr 04, 2023 | 21.01 | 21.30 | 19.83 | 20.42 | 1,319,258 | -0.67(-3.18%) |
Apr 03, 2023 | 21.49 | 21.66 | 20.83 | 21.09 | 753,917 | -0.26(-1.20%) |
Mar 31, 2023 | 21.34 | 21.54 | 20.88 | 21.35 | 1,201,921 | +0.30(+1.44%) |
Mar 30, 2023 | 22.26 | 22.26 | 21.03 | 21.04 | 1,130,768 | -0.76(-3.47%) |
Mar 29, 2023 | 22.05 | 22.22 | 21.34 | 21.80 | 1,414,133 | -0.14(-0.65%) |
Mar 28, 2023 | 21.66 | 22.28 | 21.38 | 21.94 | 988,820 | +0.19(+0.87%) |
Mar 27, 2023 | 22.21 | 22.73 | 21.56 | 21.75 | 1,298,992 | +0.52(+2.45%) |
Mar 24, 2023 | 19.96 | 21.34 | 19.85 | 21.23 | 1,225,965 | +0.88(+4.32%) |
Mar 23, 2023 | 21.42 | 21.55 | 20.23 | 20.35 | 1,460,172 | -0.94(-4.40%) |
Mar 22, 2023 | 23.05 | 23.17 | 21.25 | 21.29 | 1,570,756 | -1.99(-8.53%) |
Mar 21, 2023 | 22.23 | 23.43 | 22.08 | 23.27 | 1,811,351 | +2.20(+10.45%) |
Mar 20, 2023 | 21.22 | 22.14 | 20.71 | 21.07 | 2,054,335 | +0.96(+4.80%) |
Mar 17, 2023 | 21.11 | 21.24 | 19.42 | 20.11 | 4,322,176 | -1.73(-7.92%) |
Mar 16, 2023 | 21.47 | 22.40 | 20.54 | 21.84 | 4,137,410 | -0.04(-0.17%) |
Mar 15, 2023 | 21.67 | 22.51 | 21.09 | 21.87 | 3,141,158 | -0.78(-3.46%) |
Mar 14, 2023 | 25.52 | 25.52 | 22.48 | 22.66 | 2,291,700 | -1.06(-4.46%) |
Mar 13, 2023 | 24.60 | 24.60 | 21.87 | 23.72 | 5,343,730 | -3.96(-14.31%) |
Mar 10, 2023 | 27.94 | 28.93 | 27.06 | 27.68 | 1,756,422 | -1.08(-3.75%) |
Mar 09, 2023 | 30.92 | 31.05 | 28.74 | 28.76 | 1,260,335 | -2.54(-8.12%) |
Mar 08, 2023 | 31.79 | 31.79 | 31.14 | 31.30 | 879,023 | -0.50(-1.58%) |
Mar 07, 2023 | 32.67 | 32.67 | 31.72 | 31.80 | 634,840 | -1.04(-3.17%) |
Mar 06, 2023 | 33.24 | 33.47 | 32.82 | 32.84 | 601,113 | -0.45(-1.36%) |
Mar 03, 2023 | 33.28 | 33.34 | 32.85 | 33.29 | 376,027 | +0.33(+1.00%) |
Mar 02, 2023 | 33.07 | 33.07 | 32.35 | 32.96 | 665,582 | -0.49(-1.47%) |