Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.22 | 21.30 | 20.55 | 20.83 | 245,341 | -0.28(-1.31%) |
May 30, 2023 | 21.00 | 21.41 | 20.80 | 21.11 | 150,373 | +0.20(+0.95%) |
May 26, 2023 | 20.56 | 20.98 | 20.53 | 20.91 | 43,802 | +0.35(+1.69%) |
May 25, 2023 | 20.64 | 21.01 | 20.48 | 20.57 | 59,791 | -0.22(-1.05%) |
May 24, 2023 | 20.96 | 20.96 | 20.57 | 20.78 | 145,662 | -0.27(-1.27%) |
May 23, 2023 | 20.97 | 21.29 | 20.80 | 21.05 | 155,728 | -0.08(-0.38%) |
May 22, 2023 | 20.81 | 21.19 | 20.70 | 21.13 | 105,127 | +0.33(+1.57%) |
May 19, 2023 | 21.20 | 21.23 | 20.53 | 20.80 | 109,353 | -0.06(-0.29%) |
May 18, 2023 | 20.30 | 20.90 | 20.25 | 20.86 | 108,863 | +0.52(+2.53%) |
May 17, 2023 | 20.07 | 20.44 | 19.96 | 20.35 | 106,531 | +0.46(+2.29%) |
May 16, 2023 | 19.97 | 20.12 | 19.82 | 19.89 | 119,772 | -0.33(-1.62%) |
May 15, 2023 | 19.92 | 20.38 | 19.70 | 20.22 | 92,257 | +0.37(+1.85%) |
May 12, 2023 | 20.12 | 20.17 | 19.60 | 19.85 | 63,914 | -0.10(-0.50%) |
May 11, 2023 | 19.62 | 19.97 | 19.58 | 19.95 | 125,063 | +0.09(+0.45%) |
May 10, 2023 | 20.00 | 20.07 | 19.42 | 19.86 | 130,214 | +0.22(+1.11%) |
May 09, 2023 | 19.54 | 19.87 | 19.54 | 19.64 | 81,782 | -0.03(-0.15%) |
May 08, 2023 | 19.71 | 19.74 | 19.36 | 19.67 | 109,965 | +0.12(+0.61%) |
May 05, 2023 | 19.29 | 19.59 | 18.97 | 19.55 | 140,980 | +0.73(+3.90%) |
May 04, 2023 | 19.32 | 19.34 | 18.76 | 18.82 | 135,935 | -0.59(-3.02%) |
May 03, 2023 | 19.38 | 19.91 | 19.35 | 19.40 | 128,537 | +0.19(+0.98%) |
May 02, 2023 | 19.05 | 19.32 | 18.86 | 19.22 | 148,667 | +0.02(+0.10%) |
May 01, 2023 | 18.92 | 19.38 | 18.83 | 19.20 | 121,518 | +0.26(+1.36%) |
Apr 28, 2023 | 18.65 | 19.19 | 18.65 | 18.94 | 126,543 | +0.26(+1.38%) |
Apr 27, 2023 | 18.82 | 19.04 | 18.55 | 18.68 | 139,229 | -0.01(-0.05%) |
Apr 26, 2023 | 19.17 | 19.47 | 18.61 | 18.69 | 166,325 | -0.71(-3.68%) |
Apr 25, 2023 | 19.87 | 20.17 | 19.40 | 19.40 | 119,286 | -0.69(-3.45%) |
Apr 24, 2023 | 19.99 | 20.51 | 19.90 | 20.10 | 177,292 | +0.03(+0.15%) |
Apr 21, 2023 | 20.87 | 20.87 | 19.97 | 20.07 | 192,915 | -0.74(-3.57%) |
Apr 20, 2023 | 20.50 | 20.87 | 20.48 | 20.81 | 132,853 | +0.13(+0.62%) |
Apr 19, 2023 | 20.59 | 20.70 | 20.34 | 20.68 | 83,671 | +0.09(+0.43%) |
Apr 18, 2023 | 20.59 | 20.66 | 20.42 | 20.59 | 93,740 | +0.11(+0.53%) |
Apr 17, 2023 | 20.45 | 20.70 | 20.32 | 20.49 | 91,613 | +0.16(+0.78%) |
Apr 14, 2023 | 20.31 | 20.53 | 20.04 | 20.33 | 156,496 | -0.07(-0.34%) |
Apr 13, 2023 | 20.31 | 20.48 | 20.06 | 20.40 | 99,785 | +0.24(+1.18%) |
Apr 12, 2023 | 20.61 | 20.61 | 20.07 | 20.16 | 202,798 | -0.16(-0.78%) |
Apr 11, 2023 | 20.23 | 20.44 | 20.10 | 20.32 | 179,917 | +0.24(+1.19%) |
Apr 10, 2023 | 19.57 | 20.25 | 19.57 | 20.08 | 252,225 | +0.39(+1.96%) |
Apr 06, 2023 | 19.88 | 19.88 | 19.61 | 19.69 | 98,145 | -0.02(-0.10%) |
Apr 05, 2023 | 19.81 | 20.03 | 19.48 | 19.71 | 257,157 | -0.23(-1.14%) |
Apr 04, 2023 | 20.98 | 20.98 | 19.84 | 19.94 | 347,645 | -0.87(-4.19%) |
Apr 03, 2023 | 21.40 | 21.42 | 20.36 | 20.81 | 480,284 | -0.54(-2.51%) |
Mar 31, 2023 | 20.72 | 21.39 | 20.72 | 21.35 | 479,900 | +0.82(+4.01%) |
Mar 30, 2023 | 20.75 | 20.99 | 20.49 | 20.53 | 143,106 | +0.02(+0.10%) |
Mar 29, 2023 | 20.87 | 20.91 | 20.31 | 20.51 | 271,919 | -0.18(-0.86%) |
Mar 28, 2023 | 20.52 | 20.96 | 20.46 | 20.68 | 317,520 | +0.13(+0.63%) |
Mar 27, 2023 | 20.56 | 20.67 | 20.23 | 20.56 | 201,296 | +0.41(+2.02%) |
Mar 24, 2023 | 19.72 | 20.27 | 19.57 | 20.15 | 174,930 | +0.14(+0.69%) |
Mar 23, 2023 | 19.93 | 20.35 | 19.77 | 20.01 | 268,011 | +0.25(+1.25%) |
Mar 22, 2023 | 20.09 | 20.42 | 19.73 | 19.76 | 206,294 | -0.32(-1.58%) |
Mar 21, 2023 | 20.09 | 20.60 | 20.03 | 20.08 | 238,288 | +0.54(+2.74%) |
Mar 20, 2023 | 19.61 | 20.23 | 19.53 | 19.54 | 300,134 | +0.15(+0.77%) |
Mar 17, 2023 | 19.81 | 20.29 | 19.24 | 19.39 | 700,847 | -0.45(-2.25%) |
Mar 16, 2023 | 19.24 | 20.49 | 19.16 | 19.84 | 286,794 | +0.24(+1.21%) |
Mar 15, 2023 | 19.01 | 19.86 | 18.91 | 19.60 | 322,140 | -0.11(-0.55%) |
Mar 14, 2023 | 20.33 | 20.44 | 18.96 | 19.71 | 387,652 | -0.01(-0.05%) |
Mar 13, 2023 | 19.94 | 20.27 | 19.51 | 19.72 | 314,917 | -0.64(-3.15%) |
Mar 10, 2023 | 23.46 | 23.46 | 19.45 | 20.36 | 501,322 | -4.12(-16.82%) |
Mar 09, 2023 | 24.79 | 24.92 | 24.35 | 24.48 | 121,317 | -0.26(-1.04%) |
Mar 08, 2023 | 24.20 | 24.81 | 24.14 | 24.74 | 142,089 | +0.58(+2.41%) |
Mar 07, 2023 | 25.06 | 25.07 | 24.13 | 24.16 | 297,506 | -1.08(-4.27%) |
Mar 06, 2023 | 26.22 | 26.30 | 24.93 | 25.23 | 187,943 | -1.10(-4.16%) |
Mar 03, 2023 | 26.35 | 26.45 | 25.83 | 26.33 | 127,489 | +0.12(+0.45%) |
Mar 02, 2023 | 25.55 | 26.35 | 25.50 | 26.21 | 101,233 | +0.42(+1.65%) |