Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.46 | 21.64 | 20.94 | 21.00 | 4,324 | -0.64(-2.98%) |
May 30, 2023 | 22.33 | 22.51 | 21.19 | 21.65 | 7,970 | -0.79(-3.52%) |
May 26, 2023 | 22.95 | 22.95 | 21.66 | 22.44 | 1,435 | +0.55(+2.51%) |
May 25, 2023 | 23.58 | 23.96 | 21.42 | 21.89 | 5,973 | -2.27(-9.40%) |
May 24, 2023 | 24.50 | 24.50 | 23.31 | 24.16 | 1,407 | -0.39(-1.57%) |
May 23, 2023 | 25.12 | 25.12 | 24.06 | 24.55 | 749 | -0.89(-3.50%) |
May 22, 2023 | 25.03 | 25.44 | 25.03 | 25.44 | 670 | +0.41(+1.64%) |
May 18, 2023 | 25.03 | 150 | +0.05(+0.19%) | |||
May 17, 2023 | 24.07 | 26.47 | 24.07 | 24.98 | 3,712 | +0.40(+1.65%) |
May 16, 2023 | 25.32 | 25.32 | 24.57 | 24.57 | 2,690 | -0.06(-0.23%) |
May 15, 2023 | 26.42 | 26.42 | 24.55 | 24.63 | 714 | -0.56(-2.24%) |
May 12, 2023 | 24.89 | 25.26 | 24.79 | 25.20 | 1,884 | +0.41(+1.65%) |
May 11, 2023 | 25.51 | 25.51 | 24.79 | 24.79 | 7,095 | -1.38(-5.26%) |
May 10, 2023 | 26.95 | 27.54 | 26.08 | 26.16 | 2,631 | -1.51(-5.46%) |
May 09, 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 1,445 | +0.00(+0.00%) |
May 08, 2023 | 27.72 | 27.91 | 27.67 | 27.67 | 3,067 | -0.41(-1.47%) |
May 04, 2023 | 28.09 | 338 | -0.17(-0.61%) | |||
May 03, 2023 | 27.93 | 28.86 | 27.47 | 28.26 | 1,825 | +0.25(+0.89%) |
May 02, 2023 | 28.40 | 29.10 | 27.91 | 28.01 | 6,288 | -0.39(-1.36%) |
May 01, 2023 | 28.40 | 28.97 | 28.40 | 28.40 | 3,742 | +0.00(+0.00%) |
Apr 28, 2023 | 27.44 | 28.40 | 27.44 | 28.40 | 3,603 | +0.48(+1.72%) |
Apr 27, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 331 | -0.38(-1.33%) |
Apr 26, 2023 | 27.43 | 28.29 | 27.43 | 28.29 | 2,932 | -0.06(-0.20%) |
Apr 24, 2023 | 28.35 | 57 | -0.05(-0.17%) | |||
Apr 20, 2023 | 28.40 | 229 | +0.72(+2.61%) | |||
Apr 19, 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 979 | -2.49(-8.25%) |
Apr 18, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 465 | +2.49(+8.99%) |
Apr 14, 2023 | 27.67 | 958 | -0.24(-0.86%) | |||
Apr 13, 2023 | 28.59 | 28.59 | 27.91 | 27.91 | 2,280 | -1.83(-6.15%) |
Apr 12, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 734 | -0.10(-0.32%) |
Apr 11, 2023 | 29.07 | 30.71 | 27.43 | 29.84 | 2,702 | +0.94(+3.27%) |
Apr 10, 2023 | 27.48 | 30.22 | 27.43 | 28.90 | 5,257 | +1.10(+3.96%) |
Apr 06, 2023 | 27.39 | 27.91 | 27.39 | 27.79 | 1,327 | +0.46(+1.67%) |
Apr 05, 2023 | 27.90 | 27.90 | 27.34 | 27.34 | 1,933 | -0.14(-0.53%) |
Apr 04, 2023 | 27.91 | 28.37 | 27.24 | 27.48 | 5,985 | -1.06(-3.71%) |
Apr 03, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 467 | +0.53(+1.89%) |
Mar 31, 2023 | 28.42 | 28.57 | 27.95 | 28.01 | 5,056 | -0.77(-2.68%) |
Mar 30, 2023 | 28.59 | 28.78 | 28.59 | 28.78 | 406 | -0.05(-0.17%) |
Mar 29, 2023 | 28.83 | 28.83 | 28.76 | 28.83 | 1,221 | +0.21(+0.74%) |
Mar 28, 2023 | 28.92 | 28.92 | 28.62 | 28.62 | 2,506 | -0.64(-2.20%) |
Mar 27, 2023 | 29.55 | 29.58 | 28.58 | 29.26 | 4,044 | -0.51(-1.71%) |
Mar 24, 2023 | 29.42 | 29.77 | 29.42 | 29.77 | 627 | -0.07(-0.23%) |
Mar 23, 2023 | 30.20 | 30.22 | 29.84 | 29.84 | 3,065 | -0.19(-0.63%) |
Mar 22, 2023 | 29.08 | 30.46 | 29.08 | 30.03 | 3,648 | +0.45(+1.51%) |
Mar 21, 2023 | 29.79 | 30.49 | 29.58 | 29.58 | 3,887 | +0.04(+0.13%) |
Mar 20, 2023 | 29.93 | 30.34 | 29.53 | 29.55 | 5,004 | -0.38(-1.27%) |
Mar 17, 2023 | 30.50 | 30.50 | 29.55 | 29.93 | 4,767 | -0.29(-0.95%) |
Mar 16, 2023 | 30.21 | 30.50 | 30.02 | 30.21 | 2,179 | +0.22(+0.73%) |
Mar 15, 2023 | 31.69 | 31.69 | 29.99 | 29.99 | 3,910 | -2.09(-6.51%) |
Mar 14, 2023 | 32.53 | 32.63 | 32.08 | 32.08 | 2,832 | -0.47(-1.43%) |
Mar 13, 2023 | 31.49 | 33.24 | 31.45 | 32.55 | 2,748 | -0.71(-2.12%) |
Mar 10, 2023 | 33.79 | 33.84 | 33.25 | 33.25 | 4,684 | -0.75(-2.21%) |
Mar 09, 2023 | 33.85 | 34.26 | 33.79 | 34.01 | 2,667 | -0.02(-0.06%) |
Mar 08, 2023 | 34.04 | 34.26 | 33.87 | 34.03 | 4,184 | -0.24(-0.70%) |
Mar 07, 2023 | 34.31 | 34.31 | 34.26 | 34.26 | 409 | -0.39(-1.13%) |
Mar 06, 2023 | 34.03 | 34.69 | 34.03 | 34.65 | 2,394 | +0.34(+1.00%) |
Mar 03, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 381 | +0.14(+0.42%) |