Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.25 | 18.58 | 18.02 | 18.33 | 415,998 | -0.02(-0.11%) |
May 30, 2023 | 17.82 | 18.48 | 17.73 | 18.35 | 67,627 | +0.68(+3.85%) |
May 26, 2023 | 17.68 | 17.83 | 17.43 | 17.67 | 62,898 | -0.06(-0.34%) |
May 25, 2023 | 17.58 | 17.74 | 16.79 | 17.73 | 100,394 | +0.06(+0.34%) |
May 24, 2023 | 18.05 | 18.05 | 17.55 | 17.67 | 58,412 | -0.44(-2.43%) |
May 23, 2023 | 18.13 | 18.59 | 18.06 | 18.11 | 64,388 | -0.04(-0.22%) |
May 22, 2023 | 18.48 | 18.64 | 18.06 | 18.15 | 51,087 | -0.40(-2.16%) |
May 19, 2023 | 19.01 | 19.09 | 18.20 | 18.55 | 40,572 | -0.26(-1.38%) |
May 18, 2023 | 18.93 | 19.36 | 18.60 | 18.81 | 56,094 | -0.47(-2.44%) |
May 17, 2023 | 19.24 | 19.56 | 18.90 | 19.28 | 52,681 | +0.09(+0.47%) |
May 16, 2023 | 18.87 | 19.32 | 18.59 | 19.19 | 55,152 | +0.20(+1.05%) |
May 15, 2023 | 19.27 | 19.27 | 18.22 | 18.99 | 114,419 | -0.23(-1.20%) |
May 12, 2023 | 20.26 | 20.45 | 19.05 | 19.22 | 92,702 | -1.04(-5.13%) |
May 11, 2023 | 20.13 | 20.37 | 19.75 | 20.26 | 87,370 | -0.11(-0.56%) |
May 10, 2023 | 20.65 | 21.06 | 19.80 | 20.38 | 45,078 | -0.05(-0.27%) |
May 09, 2023 | 20.57 | 21.10 | 19.95 | 20.43 | 52,502 | -0.29(-1.40%) |
May 08, 2023 | 21.30 | 22.44 | 20.71 | 20.72 | 62,802 | -0.69(-3.22%) |
May 05, 2023 | 22.18 | 22.18 | 21.32 | 21.41 | 54,508 | -0.37(-1.70%) |
May 04, 2023 | 22.71 | 23.34 | 21.65 | 21.78 | 58,466 | -1.24(-5.39%) |
May 03, 2023 | 22.80 | 23.61 | 22.80 | 23.02 | 62,596 | +0.24(+1.05%) |
May 02, 2023 | 22.71 | 23.27 | 22.70 | 22.78 | 77,753 | -0.21(-0.91%) |
May 01, 2023 | 23.03 | 23.49 | 22.79 | 22.99 | 76,262 | -0.05(-0.22%) |
Apr 28, 2023 | 23.14 | 24.03 | 22.38 | 23.04 | 127,138 | -0.25(-1.07%) |
Apr 27, 2023 | 24.22 | 24.22 | 22.70 | 23.29 | 83,936 | -0.94(-3.88%) |
Apr 26, 2023 | 24.60 | 24.72 | 23.08 | 24.23 | 107,623 | +0.37(+1.55%) |
Apr 25, 2023 | 23.37 | 24.41 | 23.30 | 23.86 | 117,996 | +0.22(+0.93%) |
Apr 24, 2023 | 23.94 | 24.12 | 23.40 | 23.64 | 62,053 | -0.48(-1.99%) |
Apr 21, 2023 | 23.71 | 24.30 | 23.44 | 24.12 | 64,980 | +0.41(+1.73%) |
Apr 20, 2023 | 23.30 | 23.91 | 22.91 | 23.71 | 76,899 | +0.17(+0.72%) |
Apr 19, 2023 | 23.00 | 24.13 | 23.00 | 23.54 | 72,017 | +0.45(+1.95%) |
Apr 18, 2023 | 23.24 | 23.50 | 22.99 | 23.09 | 151,938 | -0.12(-0.52%) |
Apr 17, 2023 | 23.50 | 23.67 | 23.00 | 23.21 | 83,587 | -0.32(-1.36%) |
Apr 14, 2023 | 23.90 | 24.52 | 23.11 | 23.53 | 68,018 | -0.35(-1.47%) |
Apr 13, 2023 | 23.37 | 24.00 | 23.37 | 23.88 | 71,057 | +0.65(+2.80%) |
Apr 12, 2023 | 23.87 | 24.18 | 23.15 | 23.23 | 65,148 | -0.37(-1.57%) |
Apr 11, 2023 | 22.79 | 23.86 | 22.79 | 23.60 | 91,250 | +0.95(+4.19%) |
Apr 10, 2023 | 23.35 | 23.42 | 22.35 | 22.65 | 120,824 | -0.87(-3.70%) |
Apr 06, 2023 | 23.44 | 23.65 | 22.87 | 23.52 | 103,356 | +0.11(+0.47%) |
Apr 05, 2023 | 22.54 | 23.65 | 22.39 | 23.41 | 239,095 | +0.70(+3.08%) |
Apr 04, 2023 | 22.21 | 22.89 | 22.07 | 22.71 | 86,558 | +0.50(+2.25%) |
Apr 03, 2023 | 22.91 | 23.16 | 22.11 | 22.21 | 99,313 | -0.57(-2.50%) |
Mar 31, 2023 | 23.01 | 23.32 | 22.65 | 22.78 | 210,208 | -0.09(-0.39%) |
Mar 30, 2023 | 22.61 | 22.97 | 22.10 | 22.87 | 93,626 | +0.54(+2.42%) |
Mar 29, 2023 | 22.02 | 22.71 | 21.86 | 22.33 | 146,038 | +0.54(+2.48%) |
Mar 28, 2023 | 19.14 | 22.13 | 19.01 | 21.79 | 342,532 | +2.56(+13.31%) |
Mar 27, 2023 | 18.69 | 19.47 | 18.69 | 19.23 | 147,762 | +0.82(+4.45%) |
Mar 24, 2023 | 17.00 | 18.44 | 16.92 | 18.41 | 300,732 | +1.28(+7.47%) |
Mar 23, 2023 | 17.34 | 17.68 | 17.03 | 17.13 | 346,808 | -0.14(-0.81%) |
Mar 22, 2023 | 17.66 | 17.95 | 17.24 | 17.27 | 259,898 | -0.41(-2.32%) |
Mar 21, 2023 | 17.57 | 17.74 | 17.15 | 17.68 | 344,836 | +0.48(+2.79%) |
Mar 20, 2023 | 17.64 | 17.64 | 16.00 | 17.20 | 426,053 | -0.08(-0.46%) |
Mar 17, 2023 | 17.86 | 18.33 | 17.18 | 17.28 | 2,978,279 | -1.04(-5.68%) |
Mar 16, 2023 | 17.08 | 18.75 | 16.91 | 18.32 | 314,425 | +0.93(+5.35%) |
Mar 15, 2023 | 17.14 | 17.60 | 16.81 | 17.39 | 343,413 | -0.29(-1.64%) |
Mar 14, 2023 | 18.28 | 18.49 | 16.84 | 17.68 | 231,227 | +0.08(+0.45%) |
Mar 13, 2023 | 18.01 | 18.02 | 16.94 | 17.60 | 250,307 | -0.52(-2.87%) |
Mar 10, 2023 | 19.49 | 19.49 | 17.89 | 18.12 | 284,408 | -1.39(-7.12%) |
Mar 09, 2023 | 20.30 | 20.75 | 19.05 | 19.51 | 169,197 | -0.82(-4.03%) |
Mar 08, 2023 | 19.87 | 20.78 | 19.45 | 20.33 | 273,436 | +0.74(+3.78%) |
Mar 07, 2023 | 20.55 | 20.57 | 19.28 | 19.59 | 227,407 | -0.93(-4.53%) |
Mar 06, 2023 | 22.00 | 22.32 | 19.47 | 20.52 | 469,584 | -2.64(-11.40%) |
Mar 03, 2023 | 22.15 | 23.38 | 21.93 | 23.16 | 124,792 | +1.16(+5.27%) |
Mar 02, 2023 | 21.76 | 22.30 | 21.75 | 22.00 | 75,176 | +0.07(+0.32%) |