Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.65 | 29.25 | 26.82 | 27.24 | 8,483,899 | -1.85(-6.36%) |
May 30, 2023 | 25.61 | 29.41 | 25.10 | 29.09 | 12,179,440 | +4.22(+16.97%) |
May 26, 2023 | 23.62 | 25.33 | 23.50 | 24.87 | 8,195,939 | +1.14(+4.80%) |
May 25, 2023 | 27.83 | 27.90 | 23.59 | 23.73 | 14,081,377 | -2.92(-10.96%) |
May 24, 2023 | 25.20 | 26.88 | 24.78 | 26.65 | 12,551,587 | +0.67(+2.58%) |
May 23, 2023 | 27.39 | 29.99 | 25.91 | 25.98 | 20,119,552 | -1.67(-6.04%) |
May 22, 2023 | 23.38 | 29.36 | 22.93 | 27.65 | 24,498,846 | +4.60(+19.96%) |
May 19, 2023 | 24.62 | 24.89 | 22.68 | 23.05 | 10,355,474 | -1.54(-6.26%) |
May 18, 2023 | 21.65 | 24.90 | 21.56 | 24.59 | 17,963,952 | +3.20(+14.96%) |
May 17, 2023 | 19.40 | 22.23 | 19.40 | 21.39 | 14,197,578 | +2.01(+10.37%) |
May 16, 2023 | 20.00 | 20.40 | 18.75 | 19.38 | 9,843,479 | -0.88(-4.34%) |
May 15, 2023 | 16.23 | 20.64 | 16.13 | 20.26 | 18,954,656 | +3.87(+23.61%) |
May 12, 2023 | 17.00 | 17.01 | 15.88 | 16.39 | 4,991,517 | -0.38(-2.27%) |
May 11, 2023 | 19.15 | 19.50 | 16.69 | 16.77 | 10,163,201 | -2.20(-11.60%) |
May 10, 2023 | 19.64 | 19.78 | 17.48 | 18.97 | 29,959,706 | +4.88(+34.63%) |
May 09, 2023 | 13.17 | 14.13 | 13.00 | 14.09 | 14,980,360 | +0.71(+5.31%) |
May 08, 2023 | 13.25 | 13.71 | 12.94 | 13.38 | 3,962,310 | +0.14(+1.06%) |
May 05, 2023 | 12.62 | 13.39 | 12.62 | 13.24 | 5,273,259 | +0.78(+6.26%) |
May 04, 2023 | 12.19 | 12.71 | 12.01 | 12.46 | 3,552,597 | +0.25(+2.05%) |
May 03, 2023 | 12.12 | 12.87 | 11.93 | 12.21 | 5,166,428 | +0.11(+0.91%) |
May 02, 2023 | 12.88 | 13.02 | 12.01 | 12.10 | 6,961,570 | -0.88(-6.78%) |
May 01, 2023 | 13.84 | 14.05 | 12.92 | 12.98 | 6,960,858 | -0.92(-6.62%) |
Apr 28, 2023 | 14.47 | 14.70 | 13.77 | 13.90 | 4,473,527 | -0.57(-3.94%) |
Apr 27, 2023 | 14.37 | 14.91 | 14.13 | 14.47 | 2,707,508 | +0.16(+1.12%) |
Apr 26, 2023 | 14.63 | 15.04 | 14.13 | 14.31 | 2,006,723 | -0.20(-1.38%) |
Apr 25, 2023 | 14.70 | 14.98 | 14.48 | 14.51 | 2,186,212 | -0.31(-2.09%) |
Apr 24, 2023 | 15.00 | 15.20 | 14.52 | 14.82 | 2,000,955 | -0.20(-1.33%) |
Apr 21, 2023 | 15.17 | 15.39 | 14.97 | 15.02 | 2,287,071 | -0.27(-1.77%) |
Apr 20, 2023 | 15.45 | 15.61 | 15.15 | 15.29 | 2,287,391 | -0.48(-3.04%) |
Apr 19, 2023 | 15.40 | 15.93 | 15.31 | 15.77 | 1,793,652 | +0.13(+0.83%) |
Apr 18, 2023 | 15.50 | 15.76 | 15.18 | 15.64 | 1,878,212 | +0.17(+1.10%) |
Apr 17, 2023 | 15.45 | 15.62 | 14.96 | 15.47 | 2,465,935 | +0.07(+0.45%) |
Apr 14, 2023 | 15.84 | 16.35 | 14.91 | 15.40 | 3,941,545 | -0.37(-2.34%) |
Apr 13, 2023 | 16.66 | 17.13 | 15.71 | 15.77 | 3,505,734 | -0.62(-3.78%) |
Apr 12, 2023 | 18.29 | 18.29 | 16.33 | 16.39 | 5,607,560 | -1.35(-7.61%) |
Apr 11, 2023 | 16.99 | 17.75 | 16.90 | 17.74 | 4,170,748 | +0.56(+3.26%) |
Apr 10, 2023 | 16.69 | 17.25 | 16.43 | 17.18 | 2,987,027 | +0.20(+1.18%) |
Apr 06, 2023 | 16.62 | 17.37 | 16.12 | 16.98 | 4,623,525 | +0.18(+1.07%) |
Apr 05, 2023 | 15.66 | 16.92 | 15.60 | 16.80 | 6,229,462 | +0.73(+4.54%) |
Apr 04, 2023 | 16.25 | 16.46 | 15.57 | 16.07 | 3,490,074 | -0.27(-1.65%) |
Apr 03, 2023 | 15.70 | 16.43 | 15.56 | 16.34 | 5,457,955 | +0.45(+2.83%) |
Mar 31, 2023 | 14.38 | 15.94 | 14.20 | 15.89 | 10,383,230 | +1.70(+11.98%) |
Mar 30, 2023 | 13.93 | 14.49 | 13.62 | 14.19 | 4,049,932 | +0.45(+3.28%) |
Mar 29, 2023 | 13.29 | 13.80 | 13.21 | 13.74 | 3,946,531 | +0.75(+5.77%) |
Mar 28, 2023 | 13.05 | 13.30 | 12.72 | 12.99 | 4,045,793 | -0.14(-1.07%) |
Mar 27, 2023 | 13.32 | 13.33 | 12.84 | 13.13 | 3,719,241 | +0.19(+1.47%) |
Mar 24, 2023 | 13.40 | 13.58 | 12.85 | 12.94 | 7,004,130 | -0.64(-4.71%) |
Mar 23, 2023 | 14.36 | 14.78 | 13.10 | 13.58 | 7,565,198 | -0.53(-3.76%) |
Mar 22, 2023 | 15.32 | 15.69 | 14.10 | 14.11 | 5,507,722 | -1.10(-7.23%) |
Mar 21, 2023 | 14.60 | 15.53 | 14.32 | 15.21 | 4,824,232 | +1.04(+7.34%) |
Mar 20, 2023 | 15.16 | 15.21 | 13.92 | 14.17 | 5,250,079 | -1.06(-6.96%) |
Mar 17, 2023 | 15.74 | 16.04 | 14.93 | 15.23 | 3,569,365 | -0.57(-3.61%) |
Mar 16, 2023 | 14.86 | 15.81 | 14.52 | 15.80 | 5,899,648 | +0.63(+4.15%) |
Mar 15, 2023 | 14.16 | 15.36 | 14.02 | 15.17 | 7,597,805 | +0.54(+3.69%) |
Mar 14, 2023 | 16.08 | 16.33 | 14.33 | 14.63 | 6,247,715 | -0.64(-4.19%) |
Mar 13, 2023 | 15.18 | 15.76 | 14.32 | 15.27 | 5,205,375 | -0.24(-1.55%) |
Mar 10, 2023 | 15.95 | 16.01 | 15.01 | 15.51 | 5,664,576 | -0.71(-4.38%) |
Mar 09, 2023 | 17.34 | 17.56 | 16.20 | 16.22 | 5,301,000 | -1.40(-7.95%) |
Mar 08, 2023 | 17.50 | 17.84 | 17.05 | 17.62 | 2,926,607 | +0.23(+1.32%) |
Mar 07, 2023 | 18.15 | 18.89 | 17.34 | 17.39 | 4,413,556 | -1.21(-6.51%) |
Mar 06, 2023 | 19.19 | 19.90 | 18.57 | 18.60 | 4,478,167 | -0.22(-1.17%) |
Mar 03, 2023 | 18.00 | 19.09 | 17.73 | 18.82 | 4,792,603 | +1.15(+6.51%) |
Mar 02, 2023 | 17.47 | 17.74 | 16.51 | 17.67 | 5,783,597 | -0.26(-1.48%) |