Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.23 | 19.75 | 19.23 | 19.66 | 227,470 | +0.25(+1.29%) |
May 30, 2023 | 19.29 | 19.52 | 19.14 | 19.41 | 103,729 | +0.16(+0.83%) |
May 26, 2023 | 19.09 | 19.49 | 19.09 | 19.25 | 120,020 | +0.16(+0.84%) |
May 25, 2023 | 19.44 | 19.46 | 19.07 | 19.09 | 135,786 | -0.15(-0.78%) |
May 24, 2023 | 18.91 | 19.30 | 18.88 | 19.24 | 128,765 | +0.21(+1.10%) |
May 23, 2023 | 18.51 | 19.54 | 18.51 | 19.03 | 141,423 | +0.49(+2.64%) |
May 22, 2023 | 18.68 | 18.89 | 18.34 | 18.54 | 340,868 | -0.29(-1.54%) |
May 19, 2023 | 19.24 | 19.45 | 18.81 | 18.83 | 114,583 | -0.26(-1.36%) |
May 18, 2023 | 18.92 | 19.22 | 18.79 | 19.09 | 194,789 | +0.16(+0.85%) |
May 17, 2023 | 18.78 | 19.16 | 18.71 | 18.93 | 134,879 | +0.19(+1.01%) |
May 16, 2023 | 18.95 | 19.23 | 18.71 | 18.74 | 127,737 | -0.37(-1.94%) |
May 15, 2023 | 19.66 | 19.72 | 19.07 | 19.11 | 154,894 | -0.66(-3.34%) |
May 12, 2023 | 19.63 | 20.05 | 19.43 | 19.77 | 609,728 | +0.14(+0.71%) |
May 11, 2023 | 19.21 | 19.72 | 19.17 | 19.63 | 197,388 | +0.41(+2.13%) |
May 10, 2023 | 19.19 | 20.09 | 19.19 | 19.22 | 215,614 | +0.22(+1.16%) |
May 09, 2023 | 19.04 | 19.55 | 18.95 | 19.00 | 167,096 | -0.39(-2.01%) |
May 08, 2023 | 19.09 | 19.47 | 18.86 | 19.39 | 211,122 | +0.32(+1.68%) |
May 05, 2023 | 18.28 | 19.31 | 18.16 | 19.07 | 172,675 | +0.95(+5.24%) |
May 04, 2023 | 17.50 | 18.21 | 17.47 | 18.12 | 211,340 | +0.49(+2.78%) |
May 03, 2023 | 18.00 | 19.47 | 17.47 | 17.63 | 371,396 | -1.86(-9.54%) |
May 02, 2023 | 19.89 | 20.30 | 19.41 | 19.49 | 134,508 | -0.58(-2.89%) |
May 01, 2023 | 20.04 | 20.94 | 20.01 | 20.07 | 100,252 | -0.08(-0.40%) |
Apr 28, 2023 | 20.09 | 20.32 | 19.95 | 20.15 | 101,057 | +0.11(+0.55%) |
Apr 27, 2023 | 20.04 | 20.28 | 20.00 | 20.04 | 84,367 | +0.09(+0.45%) |
Apr 26, 2023 | 19.81 | 20.26 | 19.72 | 19.95 | 104,636 | +0.21(+1.06%) |
Apr 25, 2023 | 20.20 | 20.52 | 19.74 | 19.74 | 87,383 | -0.64(-3.14%) |
Apr 24, 2023 | 21.02 | 21.16 | 20.28 | 20.38 | 131,998 | -0.61(-2.91%) |
Apr 21, 2023 | 20.92 | 21.27 | 20.82 | 20.99 | 456,159 | +0.10(+0.48%) |
Apr 20, 2023 | 20.84 | 20.94 | 20.53 | 20.89 | 165,478 | -0.19(-0.90%) |
Apr 19, 2023 | 21.28 | 21.36 | 20.86 | 21.08 | 161,626 | -0.43(-2.00%) |
Apr 18, 2023 | 21.56 | 21.91 | 21.39 | 21.51 | 96,624 | +0.06(+0.28%) |
Apr 17, 2023 | 22.79 | 22.84 | 21.29 | 21.45 | 238,456 | -1.57(-6.82%) |
Apr 14, 2023 | 22.80 | 23.25 | 22.80 | 23.02 | 71,967 | -0.12(-0.52%) |
Apr 13, 2023 | 22.83 | 23.35 | 22.83 | 23.14 | 94,032 | +0.31(+1.36%) |
Apr 12, 2023 | 22.81 | 23.15 | 22.66 | 22.83 | 100,630 | +0.20(+0.88%) |
Apr 11, 2023 | 22.22 | 22.80 | 22.00 | 22.63 | 107,487 | +0.30(+1.34%) |
Apr 10, 2023 | 22.04 | 22.41 | 21.80 | 22.33 | 72,005 | +0.05(+0.22%) |
Apr 06, 2023 | 21.75 | 22.31 | 21.18 | 22.28 | 63,797 | +0.34(+1.55%) |
Apr 05, 2023 | 21.67 | 22.01 | 21.47 | 21.94 | 72,552 | +0.23(+1.06%) |
Apr 04, 2023 | 21.46 | 21.89 | 20.98 | 21.71 | 87,138 | +0.30(+1.40%) |
Apr 03, 2023 | 21.35 | 21.58 | 21.12 | 21.41 | 80,037 | -0.13(-0.60%) |
Mar 31, 2023 | 21.14 | 21.61 | 20.94 | 21.54 | 147,299 | +0.44(+2.09%) |
Mar 30, 2023 | 21.28 | 21.28 | 21.00 | 21.10 | 61,453 | +0.05(+0.24%) |
Mar 29, 2023 | 20.73 | 21.11 | 20.53 | 21.05 | 70,643 | +0.42(+2.04%) |
Mar 28, 2023 | 20.27 | 20.69 | 20.00 | 20.63 | 125,923 | +0.25(+1.23%) |
Mar 27, 2023 | 20.72 | 20.98 | 20.32 | 20.38 | 86,083 | -0.18(-0.88%) |
Mar 24, 2023 | 20.47 | 20.66 | 19.84 | 20.56 | 71,612 | +0.00(+0.00%) |
Mar 23, 2023 | 20.61 | 21.12 | 20.50 | 20.56 | 91,711 | +0.19(+0.93%) |
Mar 22, 2023 | 20.50 | 20.93 | 20.37 | 20.37 | 97,968 | -0.21(-1.02%) |
Mar 21, 2023 | 20.36 | 20.84 | 20.36 | 20.58 | 107,941 | +0.42(+2.08%) |
Mar 20, 2023 | 20.46 | 20.59 | 20.08 | 20.16 | 95,715 | -0.17(-0.84%) |
Mar 17, 2023 | 20.44 | 20.59 | 20.10 | 20.33 | 764,339 | -0.30(-1.45%) |
Mar 16, 2023 | 19.99 | 20.69 | 19.99 | 20.63 | 120,465 | +0.53(+2.64%) |
Mar 15, 2023 | 19.98 | 20.21 | 19.93 | 20.10 | 88,205 | -0.21(-1.03%) |
Mar 14, 2023 | 20.26 | 20.55 | 20.16 | 20.31 | 137,010 | +0.34(+1.70%) |
Mar 13, 2023 | 20.31 | 20.54 | 19.86 | 19.97 | 257,055 | -0.76(-3.67%) |
Mar 10, 2023 | 21.16 | 21.17 | 20.57 | 20.73 | 71,071 | -0.56(-2.63%) |
Mar 09, 2023 | 21.55 | 21.85 | 21.27 | 21.29 | 70,947 | -0.19(-0.88%) |
Mar 08, 2023 | 21.34 | 21.61 | 21.24 | 21.48 | 74,504 | +0.14(+0.66%) |
Mar 07, 2023 | 21.32 | 21.63 | 21.26 | 21.34 | 84,055 | -0.09(-0.42%) |
Mar 06, 2023 | 21.60 | 21.76 | 21.43 | 21.43 | 100,577 | -0.03(-0.14%) |
Mar 03, 2023 | 21.40 | 21.52 | 21.33 | 21.46 | 78,065 | +0.07(+0.33%) |
Mar 02, 2023 | 20.80 | 21.50 | 20.71 | 21.39 | 108,471 | +0.43(+2.05%) |