Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.35 | 23.35 | 22.24 | 22.86 | 19,314 | -0.30(-1.27%) |
May 30, 2023 | 24.55 | 24.55 | 23.16 | 23.16 | 24,713 | -0.90(-3.75%) |
May 26, 2023 | 23.36 | 24.55 | 23.36 | 24.06 | 22,025 | +0.54(+2.29%) |
May 25, 2023 | 24.07 | 24.89 | 23.37 | 23.52 | 16,436 | -0.21(-0.87%) |
May 24, 2023 | 24.29 | 24.85 | 23.56 | 23.73 | 47,420 | -0.63(-2.58%) |
May 23, 2023 | 24.29 | 25.31 | 24.29 | 24.36 | 41,188 | +0.07(+0.28%) |
May 22, 2023 | 24.19 | 24.61 | 23.95 | 24.29 | 30,968 | +0.28(+1.19%) |
May 19, 2023 | 24.63 | 24.73 | 23.76 | 24.00 | 31,712 | -0.52(-2.12%) |
May 18, 2023 | 24.39 | 24.64 | 24.16 | 24.52 | 54,628 | +0.26(+1.05%) |
May 17, 2023 | 23.58 | 24.27 | 23.22 | 24.27 | 50,073 | +1.10(+4.74%) |
May 16, 2023 | 23.41 | 23.75 | 22.82 | 23.17 | 42,750 | -0.58(-2.44%) |
May 15, 2023 | 22.41 | 23.75 | 21.81 | 23.75 | 84,103 | +1.95(+8.96%) |
May 12, 2023 | 21.88 | 22.34 | 21.32 | 21.80 | 60,207 | -0.10(-0.45%) |
May 11, 2023 | 20.12 | 22.34 | 19.48 | 21.89 | 85,750 | +2.43(+12.51%) |
May 10, 2023 | 19.63 | 21.25 | 19.13 | 19.46 | 32,980 | +0.14(+0.71%) |
May 09, 2023 | 19.33 | 19.75 | 18.89 | 19.32 | 17,234 | -0.02(-0.10%) |
May 08, 2023 | 20.03 | 20.72 | 19.18 | 19.34 | 15,807 | -0.85(-4.23%) |
May 05, 2023 | 19.59 | 20.20 | 19.24 | 20.20 | 8,579 | +0.85(+4.41%) |
May 04, 2023 | 19.63 | 19.84 | 19.16 | 19.34 | 5,050 | -0.53(-2.67%) |
May 03, 2023 | 19.52 | 20.21 | 19.52 | 19.87 | 6,422 | +0.34(+1.76%) |
May 02, 2023 | 20.32 | 20.52 | 19.38 | 19.53 | 9,167 | -0.69(-3.40%) |
May 01, 2023 | 21.09 | 21.09 | 20.11 | 20.22 | 21,361 | -0.29(-1.44%) |
Apr 28, 2023 | 19.72 | 20.51 | 19.72 | 20.51 | 10,848 | +0.88(+4.50%) |
Apr 27, 2023 | 19.04 | 19.87 | 19.04 | 19.63 | 10,562 | +0.39(+2.04%) |
Apr 26, 2023 | 18.84 | 19.41 | 18.59 | 19.23 | 12,457 | +0.39(+2.08%) |
Apr 25, 2023 | 19.82 | 19.88 | 18.16 | 18.84 | 20,860 | -1.17(-5.84%) |
Apr 24, 2023 | 20.66 | 21.10 | 19.87 | 20.01 | 7,934 | -0.86(-4.14%) |
Apr 21, 2023 | 21.15 | 21.45 | 20.50 | 20.87 | 10,914 | -0.29(-1.39%) |
Apr 20, 2023 | 21.16 | 21.54 | 20.99 | 21.17 | 10,268 | -0.25(-1.15%) |
Apr 19, 2023 | 21.40 | 21.74 | 21.16 | 21.41 | 7,032 | +0.01(+0.05%) |
Apr 18, 2023 | 21.93 | 22.15 | 19.77 | 21.40 | 13,772 | -0.52(-2.37%) |
Apr 17, 2023 | 22.16 | 22.28 | 21.88 | 21.92 | 16,488 | -0.07(-0.31%) |
Apr 14, 2023 | 21.91 | 22.62 | 21.52 | 21.99 | 19,590 | -0.08(-0.36%) |
Apr 13, 2023 | 21.71 | 22.07 | 21.60 | 22.07 | 9,098 | +0.43(+2.00%) |
Apr 12, 2023 | 21.12 | 21.98 | 20.85 | 21.64 | 20,327 | +0.54(+2.56%) |
Apr 11, 2023 | 20.12 | 21.84 | 19.87 | 21.10 | 34,013 | +0.92(+4.57%) |
Apr 10, 2023 | 20.48 | 20.61 | 19.05 | 20.18 | 25,799 | -0.49(-2.37%) |
Apr 06, 2023 | 20.98 | 21.18 | 20.60 | 20.67 | 8,881 | -0.25(-1.17%) |
Apr 05, 2023 | 21.20 | 21.26 | 20.61 | 20.91 | 11,383 | -0.34(-1.62%) |
Apr 04, 2023 | 21.06 | 21.55 | 20.85 | 21.26 | 13,095 | +0.20(+0.93%) |
Apr 03, 2023 | 21.17 | 21.59 | 20.81 | 21.06 | 19,450 | -0.11(-0.51%) |
Mar 31, 2023 | 20.97 | 21.44 | 20.72 | 21.17 | 23,367 | +0.08(+0.37%) |
Mar 30, 2023 | 19.97 | 21.10 | 19.70 | 21.09 | 29,234 | +1.25(+6.28%) |
Mar 29, 2023 | 19.91 | 20.14 | 19.78 | 19.84 | 10,728 | -0.34(-1.70%) |
Mar 28, 2023 | 20.06 | 20.35 | 19.95 | 20.19 | 7,729 | -0.04(-0.19%) |
Mar 27, 2023 | 20.48 | 20.48 | 20.11 | 20.23 | 6,775 | -0.13(-0.63%) |
Mar 24, 2023 | 20.51 | 20.55 | 19.93 | 20.35 | 18,951 | -0.16(-0.77%) |
Mar 23, 2023 | 21.00 | 21.52 | 20.22 | 20.51 | 15,708 | -0.20(-0.95%) |
Mar 22, 2023 | 21.61 | 21.87 | 20.71 | 20.71 | 6,183 | -0.88(-4.09%) |
Mar 21, 2023 | 22.22 | 23.05 | 21.25 | 21.59 | 17,816 | -0.28(-1.30%) |
Mar 20, 2023 | 21.96 | 22.53 | 21.69 | 21.87 | 11,944 | +0.30(+1.41%) |
Mar 17, 2023 | 24.34 | 24.34 | 21.57 | 21.57 | 32,126 | -0.90(-4.02%) |
Mar 16, 2023 | 21.25 | 22.47 | 21.25 | 22.47 | 21,049 | +1.28(+6.02%) |
Mar 15, 2023 | 22.83 | 22.83 | 20.61 | 21.20 | 23,058 | -1.91(-8.28%) |
Mar 14, 2023 | 23.65 | 23.65 | 23.06 | 23.11 | 15,001 | -0.05(-0.21%) |
Mar 13, 2023 | 23.55 | 24.13 | 22.64 | 23.16 | 16,793 | -0.64(-2.68%) |
Mar 10, 2023 | 24.44 | 24.44 | 23.36 | 23.80 | 51,462 | -0.52(-2.14%) |
Mar 09, 2023 | 23.44 | 24.52 | 23.44 | 24.32 | 85,269 | +0.87(+3.73%) |
Mar 08, 2023 | 22.57 | 24.01 | 22.57 | 23.44 | 52,936 | +0.92(+4.10%) |
Mar 07, 2023 | 22.28 | 22.52 | 22.08 | 22.52 | 8,511 | +0.44(+2.00%) |
Mar 06, 2023 | 22.08 | 22.50 | 21.98 | 22.08 | 5,507 | -0.38(-1.70%) |
Mar 03, 2023 | 22.28 | 22.53 | 21.68 | 22.46 | 13,468 | +0.05(+0.22%) |
Mar 02, 2023 | 22.12 | 22.46 | 21.34 | 22.41 | 4,244 | +0.11(+0.48%) |