Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.23 | 20.59 | 20.16 | 20.48 | 39,916 | +0.12(+0.59%) |
May 30, 2023 | 20.66 | 20.79 | 20.26 | 20.36 | 52,645 | -0.21(-1.02%) |
May 26, 2023 | 20.36 | 20.92 | 20.22 | 20.57 | 35,390 | +0.16(+0.78%) |
May 25, 2023 | 21.01 | 21.01 | 20.17 | 20.41 | 63,680 | -0.75(-3.54%) |
May 24, 2023 | 21.29 | 21.48 | 20.99 | 21.16 | 65,778 | -0.24(-1.12%) |
May 23, 2023 | 21.52 | 21.86 | 20.89 | 21.40 | 110,510 | -0.20(-0.93%) |
May 22, 2023 | 20.74 | 21.78 | 20.74 | 21.60 | 122,109 | +1.13(+5.52%) |
May 19, 2023 | 19.85 | 20.86 | 19.66 | 20.47 | 124,852 | +0.78(+3.96%) |
May 18, 2023 | 21.35 | 21.35 | 19.39 | 19.69 | 230,032 | +0.23(+1.18%) |
May 17, 2023 | 18.86 | 19.52 | 18.61 | 19.46 | 93,352 | +0.68(+3.62%) |
May 16, 2023 | 18.51 | 18.92 | 18.12 | 18.78 | 58,552 | +0.07(+0.37%) |
May 15, 2023 | 18.86 | 18.97 | 18.26 | 18.71 | 50,128 | -0.15(-0.80%) |
May 12, 2023 | 18.78 | 19.16 | 18.75 | 18.86 | 84,023 | -0.04(-0.21%) |
May 11, 2023 | 19.05 | 19.07 | 18.56 | 18.90 | 61,209 | -0.30(-1.56%) |
May 10, 2023 | 19.22 | 19.52 | 18.92 | 19.20 | 47,974 | +0.16(+0.84%) |
May 09, 2023 | 18.70 | 19.14 | 18.51 | 19.04 | 97,087 | +0.35(+1.87%) |
May 08, 2023 | 18.92 | 18.98 | 18.27 | 18.69 | 148,435 | -0.29(-1.53%) |
May 05, 2023 | 19.51 | 19.79 | 18.92 | 18.98 | 59,520 | -0.29(-1.50%) |
May 04, 2023 | 19.87 | 20.03 | 19.23 | 19.27 | 73,933 | -0.78(-3.89%) |
May 03, 2023 | 19.81 | 20.27 | 19.81 | 20.05 | 86,624 | +0.23(+1.16%) |
May 02, 2023 | 19.97 | 19.98 | 19.60 | 19.82 | 88,193 | -0.15(-0.75%) |
May 01, 2023 | 20.47 | 20.81 | 19.89 | 19.97 | 78,642 | -0.50(-2.44%) |
Apr 28, 2023 | 20.43 | 21.11 | 20.18 | 20.47 | 134,329 | +0.07(+0.34%) |
Apr 27, 2023 | 20.06 | 20.44 | 19.60 | 20.40 | 136,092 | +0.46(+2.31%) |
Apr 26, 2023 | 21.15 | 21.32 | 19.51 | 19.94 | 238,567 | -1.28(-6.03%) |
Apr 25, 2023 | 21.40 | 21.93 | 21.07 | 21.22 | 116,540 | -0.34(-1.58%) |
Apr 24, 2023 | 21.51 | 21.87 | 20.97 | 21.56 | 234,232 | -0.11(-0.51%) |
Apr 21, 2023 | 22.74 | 22.77 | 21.36 | 21.67 | 118,669 | -1.19(-5.21%) |
Apr 20, 2023 | 23.00 | 23.41 | 22.75 | 22.86 | 51,991 | -0.16(-0.70%) |
Apr 19, 2023 | 23.17 | 23.52 | 22.75 | 23.02 | 115,185 | -0.27(-1.16%) |
Apr 18, 2023 | 23.70 | 24.09 | 23.21 | 23.29 | 58,649 | -0.44(-1.85%) |
Apr 17, 2023 | 23.47 | 23.83 | 23.10 | 23.73 | 69,579 | +0.27(+1.15%) |
Apr 14, 2023 | 23.68 | 24.45 | 23.26 | 23.46 | 72,596 | -0.34(-1.43%) |
Apr 13, 2023 | 23.42 | 23.88 | 23.18 | 23.80 | 97,734 | +0.61(+2.63%) |
Apr 12, 2023 | 23.95 | 24.08 | 23.08 | 23.19 | 114,079 | -0.70(-2.93%) |
Apr 11, 2023 | 24.87 | 25.00 | 23.60 | 23.89 | 99,096 | -0.92(-3.71%) |
Apr 10, 2023 | 24.13 | 24.89 | 24.12 | 24.81 | 58,552 | +0.43(+1.76%) |
Apr 06, 2023 | 24.25 | 24.55 | 24.13 | 24.38 | 73,571 | +0.15(+0.62%) |
Apr 05, 2023 | 25.00 | 25.00 | 24.19 | 24.23 | 101,058 | -0.78(-3.12%) |
Apr 04, 2023 | 25.53 | 26.40 | 24.62 | 25.01 | 132,392 | -0.45(-1.77%) |
Apr 03, 2023 | 24.79 | 25.56 | 24.53 | 25.46 | 192,278 | +1.06(+4.34%) |
Mar 31, 2023 | 25.08 | 25.37 | 23.59 | 24.40 | 1,010,649 | -0.80(-3.17%) |
Mar 30, 2023 | 26.38 | 26.50 | 24.89 | 25.20 | 164,976 | -1.19(-4.51%) |
Mar 29, 2023 | 27.40 | 27.54 | 26.25 | 26.39 | 76,343 | -1.01(-3.69%) |
Mar 28, 2023 | 27.16 | 27.50 | 26.86 | 27.40 | 38,665 | +0.52(+1.93%) |
Mar 27, 2023 | 27.25 | 27.25 | 27.25 | 26.88 | 39,603 | -0.31(-1.14%) |
Mar 24, 2023 | 26.74 | 27.27 | 26.34 | 27.19 | 40,380 | +0.37(+1.38%) |
Mar 23, 2023 | 26.99 | 27.41 | 26.68 | 26.82 | 57,024 | -0.15(-0.56%) |
Mar 22, 2023 | 27.40 | 27.50 | 26.83 | 26.97 | 46,136 | -0.38(-1.39%) |
Mar 21, 2023 | 27.27 | 27.61 | 27.08 | 27.35 | 59,471 | +0.43(+1.60%) |
Mar 20, 2023 | 26.26 | 27.16 | 26.26 | 26.92 | 66,312 | +0.55(+2.09%) |
Mar 17, 2023 | 27.26 | 27.39 | 26.22 | 26.37 | 97,549 | -1.02(-3.72%) |
Mar 16, 2023 | 26.80 | 27.46 | 26.41 | 27.39 | 75,469 | +0.59(+2.20%) |
Mar 15, 2023 | 26.99 | 27.14 | 26.39 | 26.80 | 78,217 | -0.19(-0.70%) |
Mar 14, 2023 | 26.42 | 27.37 | 26.05 | 26.99 | 80,829 | +0.99(+3.81%) |
Mar 13, 2023 | 26.88 | 26.92 | 25.97 | 26.00 | 78,626 | -1.14(-4.20%) |
Mar 10, 2023 | 26.87 | 27.62 | 26.69 | 27.14 | 124,038 | -0.74(-2.65%) |
Mar 09, 2023 | 27.98 | 28.02 | 27.05 | 27.88 | 125,271 | -0.07(-0.25%) |
Mar 08, 2023 | 28.01 | 28.03 | 27.25 | 27.95 | 105,193 | -0.06(-0.21%) |
Mar 07, 2023 | 27.91 | 28.05 | 27.49 | 28.01 | 173,819 | +0.13(+0.47%) |
Mar 06, 2023 | 27.75 | 27.94 | 27.25 | 27.88 | 110,146 | -0.06(-0.21%) |
Mar 03, 2023 | 27.28 | 28.05 | 27.00 | 27.94 | 103,692 | +0.75(+2.76%) |
Mar 02, 2023 | 27.06 | 27.31 | 26.65 | 27.19 | 90,259 | +0.01(+0.04%) |