Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.64 | 18.99 | 18.52 | 18.70 | 654,688 | +0.00(+0.00%) |
May 30, 2023 | 19.38 | 19.39 | 18.67 | 18.70 | 390,860 | -0.88(-4.49%) |
May 26, 2023 | 19.88 | 20.00 | 19.44 | 19.58 | 593,319 | -0.24(-1.21%) |
May 25, 2023 | 19.81 | 20.07 | 19.11 | 19.82 | 473,005 | -0.32(-1.59%) |
May 24, 2023 | 20.36 | 20.36 | 19.60 | 20.14 | 483,846 | -0.17(-0.84%) |
May 23, 2023 | 18.77 | 20.42 | 18.72 | 20.31 | 1,134,505 | +1.41(+7.46%) |
May 22, 2023 | 18.66 | 19.37 | 18.56 | 18.90 | 1,020,106 | +0.57(+3.11%) |
May 19, 2023 | 18.47 | 18.52 | 17.74 | 18.33 | 833,790 | -0.13(-0.70%) |
May 18, 2023 | 18.93 | 19.23 | 18.18 | 18.46 | 584,853 | -0.47(-2.48%) |
May 17, 2023 | 18.59 | 19.12 | 18.59 | 18.93 | 560,463 | +0.22(+1.18%) |
May 16, 2023 | 18.86 | 19.22 | 18.26 | 18.71 | 530,768 | -0.27(-1.42%) |
May 15, 2023 | 18.26 | 19.30 | 17.93 | 18.98 | 825,497 | +0.72(+3.94%) |
May 12, 2023 | 19.28 | 19.39 | 18.11 | 18.26 | 905,192 | -0.98(-5.09%) |
May 11, 2023 | 19.23 | 19.74 | 18.51 | 19.24 | 1,603,227 | -0.14(-0.72%) |
May 10, 2023 | 23.75 | 23.88 | 19.10 | 19.38 | 1,886,969 | -4.57(-19.08%) |
May 09, 2023 | 31.38 | 31.38 | 18.72 | 23.95 | 4,952,998 | -10.44(-30.36%) |
May 08, 2023 | 34.89 | 34.89 | 34.18 | 34.39 | 251,102 | -0.31(-0.89%) |
May 05, 2023 | 34.77 | 35.12 | 34.27 | 34.70 | 216,398 | +0.37(+1.08%) |
May 04, 2023 | 34.38 | 34.45 | 33.58 | 34.33 | 233,336 | -0.33(-0.95%) |
May 03, 2023 | 35.03 | 35.28 | 34.56 | 34.66 | 128,729 | -0.22(-0.63%) |
May 02, 2023 | 35.74 | 35.74 | 34.20 | 34.88 | 198,071 | -0.84(-2.35%) |
May 01, 2023 | 36.25 | 36.61 | 35.64 | 35.72 | 140,422 | -0.55(-1.52%) |
Apr 28, 2023 | 36.01 | 36.54 | 35.50 | 36.27 | 154,991 | +0.26(+0.72%) |
Apr 27, 2023 | 36.30 | 36.77 | 35.77 | 36.01 | 143,077 | -0.14(-0.39%) |
Apr 26, 2023 | 36.74 | 36.89 | 35.97 | 36.15 | 101,383 | -0.81(-2.19%) |
Apr 25, 2023 | 37.44 | 37.56 | 36.85 | 36.96 | 97,146 | -0.74(-1.96%) |
Apr 24, 2023 | 37.94 | 38.17 | 37.63 | 37.70 | 101,422 | -0.10(-0.26%) |
Apr 21, 2023 | 37.36 | 37.85 | 37.09 | 37.80 | 99,169 | +0.36(+0.96%) |
Apr 20, 2023 | 37.70 | 38.00 | 37.26 | 37.44 | 168,938 | -0.35(-0.93%) |
Apr 19, 2023 | 37.29 | 37.85 | 36.52 | 37.79 | 137,791 | +0.46(+1.23%) |
Apr 18, 2023 | 38.64 | 38.64 | 36.97 | 37.33 | 246,332 | -1.46(-3.76%) |
Apr 17, 2023 | 38.66 | 38.88 | 38.27 | 38.79 | 99,625 | +0.11(+0.28%) |
Apr 14, 2023 | 39.25 | 39.49 | 38.61 | 38.68 | 130,375 | -0.42(-1.07%) |
Apr 13, 2023 | 39.00 | 39.32 | 38.67 | 39.10 | 137,969 | +0.12(+0.31%) |
Apr 12, 2023 | 39.06 | 39.06 | 38.43 | 38.98 | 182,583 | +0.12(+0.31%) |
Apr 11, 2023 | 38.87 | 39.06 | 38.45 | 38.86 | 190,235 | +0.21(+0.54%) |
Apr 10, 2023 | 38.66 | 38.87 | 38.47 | 38.65 | 338,989 | +0.03(+0.08%) |
Apr 06, 2023 | 39.14 | 39.31 | 38.33 | 38.62 | 144,406 | -0.30(-0.77%) |
Apr 05, 2023 | 38.89 | 40.44 | 38.49 | 38.92 | 175,985 | +0.08(+0.21%) |
Apr 04, 2023 | 38.84 | 38.91 | 38.41 | 38.84 | 305,169 | -0.13(-0.33%) |
Apr 03, 2023 | 39.04 | 39.27 | 38.72 | 38.97 | 229,382 | +0.01(+0.03%) |
Mar 31, 2023 | 38.19 | 39.20 | 38.12 | 38.96 | 305,197 | +0.88(+2.31%) |
Mar 30, 2023 | 38.27 | 38.68 | 37.93 | 38.08 | 281,824 | -0.07(-0.18%) |
Mar 29, 2023 | 38.22 | 38.33 | 37.60 | 38.15 | 253,950 | +0.00(+0.00%) |
Mar 28, 2023 | 38.10 | 38.66 | 37.99 | 38.15 | 407,338 | +0.04(+0.10%) |
Mar 27, 2023 | 40.10 | 40.20 | 36.93 | 38.11 | 682,271 | -1.56(-3.93%) |
Mar 24, 2023 | 39.49 | 39.99 | 38.38 | 39.67 | 218,181 | -0.05(-0.13%) |
Mar 23, 2023 | 39.81 | 40.05 | 38.97 | 39.72 | 270,511 | +0.00(+0.00%) |
Mar 22, 2023 | 40.33 | 40.69 | 39.71 | 39.72 | 146,605 | -0.70(-1.73%) |
Mar 21, 2023 | 40.68 | 41.69 | 40.25 | 40.42 | 235,307 | +0.29(+0.72%) |
Mar 20, 2023 | 39.94 | 40.72 | 39.86 | 40.13 | 229,183 | +0.58(+1.47%) |
Mar 17, 2023 | 40.13 | 40.13 | 39.41 | 39.55 | 664,519 | -0.68(-1.69%) |
Mar 16, 2023 | 39.44 | 40.59 | 38.95 | 40.23 | 254,913 | +0.44(+1.11%) |
Mar 15, 2023 | 39.89 | 40.18 | 39.34 | 39.79 | 277,430 | -0.92(-2.26%) |
Mar 14, 2023 | 40.83 | 41.02 | 39.65 | 40.71 | 229,152 | +0.85(+2.13%) |
Mar 13, 2023 | 39.76 | 40.54 | 39.35 | 39.86 | 344,125 | -0.39(-0.97%) |
Mar 10, 2023 | 40.40 | 40.66 | 39.66 | 40.25 | 350,979 | -0.48(-1.18%) |
Mar 09, 2023 | 41.41 | 41.59 | 40.70 | 40.73 | 194,967 | -0.74(-1.78%) |
Mar 08, 2023 | 41.39 | 41.76 | 40.47 | 41.47 | 223,871 | +0.00(+0.00%) |
Mar 07, 2023 | 41.84 | 42.47 | 41.05 | 41.47 | 240,200 | -0.26(-0.62%) |
Mar 06, 2023 | 42.53 | 42.60 | 41.35 | 41.73 | 266,918 | -0.74(-1.74%) |
Mar 03, 2023 | 42.35 | 42.93 | 42.23 | 42.47 | 213,970 | +0.07(+0.17%) |
Mar 02, 2023 | 42.25 | 42.53 | 41.90 | 42.40 | 242,413 | -0.07(-0.16%) |