Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.50 | 16.89 | 16.06 | 16.81 | 555,150 | +0.26(+1.57%) |
May 30, 2023 | 16.74 | 16.74 | 16.30 | 16.55 | 449,900 | -0.09(-0.54%) |
May 26, 2023 | 16.64 | 16.99 | 16.40 | 16.64 | 400,454 | -0.19(-1.13%) |
May 25, 2023 | 16.39 | 16.89 | 16.00 | 16.83 | 1,264,023 | +0.41(+2.50%) |
May 24, 2023 | 16.73 | 16.73 | 16.15 | 16.42 | 467,504 | -0.42(-2.49%) |
May 23, 2023 | 17.36 | 17.80 | 16.82 | 16.84 | 454,451 | -0.49(-2.83%) |
May 22, 2023 | 16.86 | 17.56 | 16.50 | 17.33 | 417,277 | +0.49(+2.91%) |
May 19, 2023 | 17.91 | 17.93 | 16.80 | 16.84 | 506,205 | -0.92(-5.18%) |
May 18, 2023 | 16.66 | 17.97 | 16.50 | 17.76 | 783,598 | +0.78(+4.59%) |
May 17, 2023 | 16.42 | 17.59 | 15.71 | 16.98 | 740,112 | +1.07(+6.73%) |
May 16, 2023 | 16.52 | 16.70 | 15.38 | 15.91 | 925,769 | -0.26(-1.61%) |
May 15, 2023 | 14.72 | 16.57 | 14.65 | 16.17 | 1,992,401 | +1.66(+11.44%) |
May 12, 2023 | 14.20 | 14.51 | 13.21 | 14.51 | 2,508,526 | +0.37(+2.62%) |
May 11, 2023 | 16.85 | 17.52 | 14.05 | 14.14 | 2,322,757 | -3.52(-19.93%) |
May 10, 2023 | 17.26 | 19.14 | 15.71 | 17.66 | 2,584,722 | -2.54(-12.57%) |
May 09, 2023 | 20.61 | 20.68 | 19.81 | 20.20 | 1,043,161 | -0.47(-2.27%) |
May 08, 2023 | 20.41 | 21.11 | 20.33 | 20.67 | 726,767 | +0.16(+0.78%) |
May 05, 2023 | 20.34 | 21.23 | 20.34 | 20.51 | 509,479 | -0.04(-0.19%) |
May 04, 2023 | 21.47 | 21.47 | 20.36 | 20.55 | 662,967 | -1.00(-4.64%) |
May 03, 2023 | 21.20 | 21.93 | 20.92 | 21.55 | 310,559 | +0.69(+3.31%) |
May 02, 2023 | 21.21 | 21.92 | 20.32 | 20.86 | 705,111 | -1.44(-6.46%) |
May 01, 2023 | 22.74 | 23.28 | 22.04 | 22.30 | 295,009 | -0.50(-2.19%) |
Apr 28, 2023 | 22.01 | 22.88 | 21.81 | 22.80 | 288,855 | +0.85(+3.87%) |
Apr 27, 2023 | 21.84 | 22.58 | 21.56 | 21.95 | 398,675 | +0.31(+1.43%) |
Apr 26, 2023 | 21.51 | 21.71 | 21.19 | 21.64 | 268,179 | +0.03(+0.14%) |
Apr 25, 2023 | 22.20 | 22.34 | 21.58 | 21.61 | 270,868 | -0.72(-3.22%) |
Apr 24, 2023 | 22.16 | 22.53 | 21.80 | 22.33 | 392,248 | +0.04(+0.18%) |
Apr 21, 2023 | 21.99 | 22.65 | 21.78 | 22.29 | 496,815 | +0.23(+1.04%) |
Apr 20, 2023 | 23.42 | 23.66 | 21.85 | 22.06 | 792,937 | -2.01(-8.35%) |
Apr 19, 2023 | 23.55 | 24.46 | 23.23 | 24.07 | 664,223 | -0.29(-1.19%) |
Apr 18, 2023 | 23.81 | 24.58 | 23.33 | 24.36 | 944,028 | +0.93(+3.97%) |
Apr 17, 2023 | 22.40 | 24.71 | 21.99 | 23.43 | 1,264,978 | +1.00(+4.46%) |
Apr 14, 2023 | 22.73 | 23.11 | 21.53 | 22.43 | 1,367,275 | +0.95(+4.42%) |
Apr 13, 2023 | 19.40 | 21.54 | 19.26 | 21.48 | 1,856,471 | +2.04(+10.49%) |
Apr 12, 2023 | 23.29 | 23.63 | 18.47 | 19.44 | 6,365,072 | -7.63(-28.19%) |
Apr 11, 2023 | 24.03 | 27.16 | 24.03 | 27.07 | 759,314 | +3.24(+13.60%) |
Apr 10, 2023 | 23.79 | 24.70 | 21.99 | 23.83 | 1,652,382 | +0.24(+1.02%) |
Apr 06, 2023 | 23.25 | 23.96 | 22.92 | 23.59 | 384,494 | +0.39(+1.68%) |
Apr 05, 2023 | 22.82 | 23.31 | 22.78 | 23.20 | 299,251 | +0.15(+0.65%) |
Apr 04, 2023 | 23.48 | 23.70 | 22.94 | 23.05 | 350,947 | -0.45(-1.91%) |
Apr 03, 2023 | 23.79 | 24.43 | 23.43 | 23.50 | 425,571 | -0.12(-0.51%) |
Mar 31, 2023 | 23.86 | 23.91 | 22.84 | 23.62 | 965,281 | +0.10(+0.43%) |
Mar 30, 2023 | 23.11 | 23.56 | 22.49 | 23.52 | 899,214 | -0.08(-0.34%) |
Mar 29, 2023 | 24.90 | 24.90 | 23.25 | 23.60 | 706,955 | -1.09(-4.41%) |
Mar 28, 2023 | 25.98 | 26.09 | 24.41 | 24.69 | 498,432 | -1.46(-5.58%) |
Mar 27, 2023 | 27.39 | 27.39 | 25.67 | 26.15 | 404,390 | -0.92(-3.40%) |
Mar 24, 2023 | 25.40 | 27.37 | 25.40 | 27.07 | 380,870 | +1.38(+5.37%) |
Mar 23, 2023 | 26.17 | 27.19 | 25.45 | 25.69 | 307,265 | -0.20(-0.77%) |
Mar 22, 2023 | 27.23 | 27.43 | 25.85 | 25.89 | 476,451 | -1.27(-4.68%) |
Mar 21, 2023 | 25.68 | 27.58 | 25.55 | 27.16 | 541,539 | +1.77(+6.97%) |
Mar 20, 2023 | 24.36 | 25.78 | 24.00 | 25.39 | 591,364 | +1.03(+4.23%) |
Mar 17, 2023 | 26.18 | 26.80 | 23.48 | 24.36 | 1,826,110 | -3.49(-12.53%) |
Mar 16, 2023 | 29.06 | 29.06 | 26.94 | 27.85 | 844,951 | -1.46(-4.98%) |
Mar 15, 2023 | 29.50 | 30.20 | 28.94 | 29.31 | 333,743 | -0.91(-3.01%) |
Mar 14, 2023 | 30.22 | 30.66 | 29.30 | 30.22 | 316,922 | +0.94(+3.21%) |
Mar 13, 2023 | 28.57 | 29.90 | 28.20 | 29.28 | 401,367 | +0.11(+0.38%) |
Mar 10, 2023 | 30.61 | 31.89 | 28.91 | 29.17 | 489,973 | -1.57(-5.11%) |
Mar 09, 2023 | 31.24 | 32.15 | 30.56 | 30.74 | 464,528 | -0.38(-1.22%) |
Mar 08, 2023 | 31.68 | 32.16 | 30.95 | 31.12 | 310,913 | -0.58(-1.83%) |
Mar 07, 2023 | 31.68 | 32.50 | 31.44 | 31.70 | 220,412 | -0.06(-0.19%) |
Mar 06, 2023 | 32.87 | 32.94 | 31.46 | 31.76 | 340,045 | -0.95(-2.90%) |
Mar 03, 2023 | 30.90 | 33.05 | 30.73 | 32.71 | 516,330 | +1.85(+5.98%) |
Mar 02, 2023 | 31.71 | 33.31 | 30.73 | 30.86 | 575,418 | -1.25(-3.88%) |