Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.62 | 19.20 | 17.63 | 18.29 | 447,505 | -0.66(-3.48%) |
May 30, 2023 | 19.26 | 19.64 | 18.52 | 18.95 | 139,856 | +0.08(+0.42%) |
May 26, 2023 | 19.03 | 19.41 | 18.76 | 18.87 | 133,527 | -0.16(-0.84%) |
May 25, 2023 | 19.73 | 20.19 | 18.62 | 19.03 | 140,732 | -0.70(-3.55%) |
May 24, 2023 | 20.17 | 20.46 | 19.41 | 19.73 | 122,677 | -0.59(-2.90%) |
May 23, 2023 | 20.50 | 22.00 | 20.31 | 20.32 | 165,949 | -0.18(-0.88%) |
May 22, 2023 | 19.80 | 21.00 | 19.36 | 20.50 | 200,382 | +0.90(+4.59%) |
May 19, 2023 | 19.96 | 19.96 | 19.01 | 19.60 | 158,670 | -0.11(-0.56%) |
May 18, 2023 | 18.58 | 19.80 | 18.27 | 19.71 | 269,810 | +1.10(+5.91%) |
May 17, 2023 | 17.15 | 18.70 | 16.87 | 18.61 | 642,082 | +1.68(+9.92%) |
May 16, 2023 | 18.24 | 18.25 | 16.90 | 16.93 | 302,268 | -1.54(-8.34%) |
May 15, 2023 | 17.90 | 19.12 | 17.90 | 18.47 | 344,795 | +0.82(+4.65%) |
May 12, 2023 | 18.42 | 18.92 | 17.27 | 17.65 | 239,349 | -0.67(-3.66%) |
May 11, 2023 | 18.10 | 18.73 | 17.96 | 18.32 | 233,222 | +0.00(+0.00%) |
May 10, 2023 | 18.46 | 18.63 | 17.55 | 18.32 | 252,507 | +0.43(+2.40%) |
May 09, 2023 | 18.53 | 18.57 | 17.62 | 17.89 | 196,306 | -0.90(-4.79%) |
May 08, 2023 | 18.75 | 18.82 | 18.28 | 18.79 | 208,422 | +0.14(+0.75%) |
May 05, 2023 | 18.07 | 18.73 | 17.83 | 18.65 | 282,997 | +1.19(+6.82%) |
May 04, 2023 | 18.27 | 18.37 | 16.83 | 17.46 | 310,027 | -1.03(-5.57%) |
May 03, 2023 | 17.50 | 19.69 | 17.32 | 18.49 | 513,723 | +0.98(+5.60%) |
May 02, 2023 | 17.75 | 19.52 | 16.02 | 17.51 | 1,224,513 | -5.86(-25.07%) |
May 01, 2023 | 23.83 | 24.29 | 23.26 | 23.37 | 242,495 | -0.46(-1.93%) |
Apr 28, 2023 | 22.61 | 23.94 | 22.34 | 23.83 | 188,231 | +1.08(+4.75%) |
Apr 27, 2023 | 22.59 | 22.89 | 21.88 | 22.75 | 129,793 | +0.56(+2.52%) |
Apr 26, 2023 | 22.80 | 23.01 | 22.04 | 22.19 | 132,688 | -0.32(-1.42%) |
Apr 25, 2023 | 23.42 | 23.57 | 22.49 | 22.51 | 115,210 | -1.39(-5.82%) |
Apr 24, 2023 | 24.00 | 24.07 | 23.34 | 23.90 | 116,099 | -0.01(-0.04%) |
Apr 21, 2023 | 23.78 | 24.10 | 23.51 | 23.91 | 120,914 | +0.11(+0.46%) |
Apr 20, 2023 | 23.08 | 24.15 | 22.89 | 23.80 | 201,021 | +0.20(+0.85%) |
Apr 19, 2023 | 22.61 | 23.93 | 22.31 | 23.60 | 195,741 | +0.67(+2.92%) |
Apr 18, 2023 | 23.54 | 23.54 | 22.53 | 22.93 | 145,312 | -0.32(-1.38%) |
Apr 17, 2023 | 23.13 | 23.40 | 22.71 | 23.25 | 193,680 | +0.02(+0.09%) |
Apr 14, 2023 | 24.47 | 24.60 | 22.69 | 23.23 | 233,008 | -1.29(-5.26%) |
Apr 13, 2023 | 23.96 | 24.68 | 23.76 | 24.52 | 175,421 | +0.80(+3.37%) |
Apr 12, 2023 | 25.72 | 25.95 | 23.60 | 23.72 | 190,604 | -1.47(-5.84%) |
Apr 11, 2023 | 25.45 | 25.96 | 24.84 | 25.19 | 152,640 | -0.04(-0.16%) |
Apr 10, 2023 | 24.71 | 25.36 | 24.40 | 25.23 | 175,401 | +0.11(+0.44%) |
Apr 06, 2023 | 24.36 | 25.26 | 24.05 | 25.12 | 162,655 | +0.80(+3.29%) |
Apr 05, 2023 | 25.25 | 25.34 | 24.03 | 24.32 | 230,369 | -1.18(-4.63%) |
Apr 04, 2023 | 25.97 | 26.00 | 25.09 | 25.50 | 213,792 | -0.35(-1.35%) |
Apr 03, 2023 | 26.71 | 27.19 | 25.57 | 25.85 | 203,338 | -0.81(-3.04%) |
Mar 31, 2023 | 25.38 | 26.95 | 25.29 | 26.66 | 251,927 | +1.69(+6.77%) |
Mar 30, 2023 | 26.41 | 26.47 | 24.90 | 24.97 | 179,009 | -0.97(-3.74%) |
Mar 29, 2023 | 26.05 | 26.39 | 25.27 | 25.94 | 159,257 | +0.55(+2.17%) |
Mar 28, 2023 | 25.80 | 25.99 | 25.01 | 25.39 | 156,846 | -0.71(-2.72%) |
Mar 27, 2023 | 26.20 | 26.33 | 25.59 | 26.10 | 153,513 | +0.30(+1.16%) |
Mar 24, 2023 | 25.17 | 25.99 | 24.74 | 25.80 | 164,634 | +0.20(+0.78%) |
Mar 23, 2023 | 25.58 | 26.87 | 25.28 | 25.60 | 225,379 | +0.32(+1.27%) |
Mar 22, 2023 | 27.21 | 27.41 | 25.28 | 25.28 | 220,827 | -1.91(-7.02%) |
Mar 21, 2023 | 26.53 | 27.28 | 26.06 | 27.19 | 293,215 | +1.50(+5.84%) |
Mar 20, 2023 | 26.15 | 26.99 | 25.31 | 25.69 | 287,318 | -0.46(-1.76%) |
Mar 17, 2023 | 26.90 | 26.90 | 25.58 | 26.15 | 467,715 | -1.09(-4.00%) |
Mar 16, 2023 | 26.22 | 28.22 | 25.78 | 27.24 | 346,021 | +0.63(+2.37%) |
Mar 15, 2023 | 24.14 | 26.73 | 23.66 | 26.61 | 393,781 | +1.30(+5.14%) |
Mar 14, 2023 | 27.48 | 28.37 | 24.79 | 25.31 | 368,978 | -1.06(-4.02%) |
Mar 13, 2023 | 27.00 | 27.08 | 25.68 | 26.37 | 365,454 | -1.51(-5.42%) |
Mar 10, 2023 | 30.00 | 30.20 | 27.36 | 27.88 | 469,835 | -2.37(-7.83%) |
Mar 09, 2023 | 32.54 | 32.92 | 30.21 | 30.25 | 245,741 | -2.43(-7.44%) |
Mar 08, 2023 | 31.38 | 32.73 | 31.08 | 32.68 | 304,606 | +1.48(+4.74%) |
Mar 07, 2023 | 32.92 | 33.12 | 30.45 | 31.20 | 332,521 | -1.77(-5.37%) |
Mar 06, 2023 | 33.22 | 35.82 | 32.66 | 32.97 | 363,906 | +0.15(+0.46%) |
Mar 03, 2023 | 33.46 | 34.26 | 32.76 | 32.82 | 231,998 | -0.18(-0.55%) |
Mar 02, 2023 | 32.43 | 33.13 | 31.68 | 33.00 | 376,524 | -0.08(-0.24%) |