Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.52 | 20.93 | 19.97 | 20.13 | 309,930 | -0.61(-2.93%) |
May 30, 2023 | 20.88 | 21.12 | 20.56 | 20.74 | 232,629 | -0.05(-0.23%) |
May 26, 2023 | 20.47 | 20.81 | 20.26 | 20.79 | 198,409 | +0.31(+1.54%) |
May 25, 2023 | 20.70 | 20.81 | 20.32 | 20.47 | 235,337 | -0.31(-1.47%) |
May 24, 2023 | 20.98 | 20.98 | 20.40 | 20.78 | 195,653 | -0.29(-1.36%) |
May 23, 2023 | 21.14 | 21.64 | 21.03 | 21.06 | 433,504 | -0.03(-0.14%) |
May 22, 2023 | 20.96 | 21.24 | 20.78 | 21.09 | 284,249 | +0.33(+1.61%) |
May 19, 2023 | 21.52 | 21.59 | 20.50 | 20.76 | 292,219 | -0.44(-2.07%) |
May 18, 2023 | 21.26 | 21.49 | 20.41 | 21.20 | 413,393 | -0.12(-0.58%) |
May 17, 2023 | 20.17 | 21.40 | 19.64 | 21.32 | 421,672 | +1.72(+8.76%) |
May 16, 2023 | 20.32 | 20.77 | 19.57 | 19.60 | 287,819 | -0.55(-2.75%) |
May 15, 2023 | 19.77 | 20.30 | 19.67 | 20.16 | 201,486 | +0.44(+2.23%) |
May 12, 2023 | 19.61 | 20.14 | 19.35 | 19.72 | 215,449 | +0.22(+1.13%) |
May 11, 2023 | 19.61 | 19.81 | 19.36 | 19.50 | 270,428 | -0.48(-2.39%) |
May 10, 2023 | 20.65 | 20.65 | 19.70 | 19.98 | 275,173 | -0.32(-1.60%) |
May 09, 2023 | 20.79 | 20.95 | 20.19 | 20.30 | 334,180 | -0.53(-2.56%) |
May 08, 2023 | 21.75 | 21.80 | 20.79 | 20.83 | 211,115 | -0.69(-3.19%) |
May 05, 2023 | 21.55 | 21.70 | 20.92 | 21.52 | 411,016 | +0.86(+4.15%) |
May 04, 2023 | 20.12 | 21.04 | 19.78 | 20.66 | 553,108 | -0.29(-1.37%) |
May 03, 2023 | 21.42 | 22.02 | 20.90 | 20.95 | 444,817 | -0.41(-1.92%) |
May 02, 2023 | 22.55 | 22.55 | 21.13 | 21.36 | 422,839 | -1.22(-5.41%) |
May 01, 2023 | 22.82 | 22.95 | 22.37 | 22.58 | 266,186 | -0.21(-0.92%) |
Apr 28, 2023 | 22.83 | 23.30 | 22.68 | 22.79 | 417,330 | -0.06(-0.25%) |
Apr 27, 2023 | 22.85 | 23.19 | 22.52 | 22.85 | 243,761 | +0.07(+0.29%) |
Apr 26, 2023 | 22.62 | 23.35 | 22.55 | 22.78 | 368,526 | +0.76(+3.47%) |
Apr 25, 2023 | 22.47 | 22.62 | 21.85 | 22.02 | 290,689 | -0.65(-2.86%) |
Apr 24, 2023 | 22.33 | 22.90 | 22.29 | 22.67 | 216,649 | +0.18(+0.81%) |
Apr 21, 2023 | 22.76 | 22.78 | 22.32 | 22.48 | 316,703 | -0.34(-1.50%) |
Apr 20, 2023 | 22.84 | 22.99 | 22.60 | 22.83 | 198,786 | -0.14(-0.62%) |
Apr 19, 2023 | 22.29 | 23.17 | 22.18 | 22.97 | 262,246 | +0.67(+2.99%) |
Apr 18, 2023 | 23.13 | 23.13 | 22.14 | 22.30 | 257,193 | -0.83(-3.59%) |
Apr 17, 2023 | 22.31 | 23.22 | 21.98 | 23.13 | 312,143 | +0.79(+3.54%) |
Apr 14, 2023 | 23.08 | 23.18 | 22.19 | 22.34 | 262,370 | -0.53(-2.34%) |
Apr 13, 2023 | 22.71 | 23.10 | 22.53 | 22.88 | 268,249 | +0.11(+0.50%) |
Apr 12, 2023 | 23.15 | 23.19 | 22.70 | 22.76 | 161,662 | -0.17(-0.75%) |
Apr 11, 2023 | 23.20 | 23.51 | 22.77 | 22.93 | 252,787 | -0.25(-1.07%) |
Apr 10, 2023 | 22.95 | 23.42 | 22.86 | 23.18 | 345,752 | +0.19(+0.83%) |
Apr 06, 2023 | 22.25 | 23.06 | 22.25 | 22.99 | 335,973 | +0.29(+1.26%) |
Apr 05, 2023 | 22.77 | 22.90 | 22.47 | 22.70 | 398,512 | -0.24(-1.04%) |
Apr 04, 2023 | 23.50 | 23.50 | 22.44 | 22.94 | 235,946 | -0.41(-1.76%) |
Apr 03, 2023 | 23.60 | 23.91 | 23.20 | 23.35 | 242,058 | -0.21(-0.89%) |
Mar 31, 2023 | 23.71 | 23.88 | 23.32 | 23.56 | 266,726 | +0.11(+0.45%) |
Mar 30, 2023 | 24.04 | 24.27 | 23.33 | 23.46 | 292,628 | -0.58(-2.42%) |
Mar 29, 2023 | 24.33 | 24.41 | 23.79 | 24.04 | 291,731 | -0.11(-0.43%) |
Mar 28, 2023 | 24.21 | 24.59 | 23.90 | 24.14 | 200,684 | -0.19(-0.78%) |
Mar 27, 2023 | 24.57 | 24.72 | 24.18 | 24.33 | 237,711 | +0.20(+0.83%) |
Mar 24, 2023 | 22.80 | 24.19 | 22.76 | 24.13 | 320,499 | +1.05(+4.55%) |
Mar 23, 2023 | 23.91 | 24.10 | 22.91 | 23.09 | 421,890 | -0.68(-2.85%) |
Mar 22, 2023 | 24.68 | 24.98 | 23.73 | 23.76 | 372,570 | -1.07(-4.30%) |
Mar 21, 2023 | 25.12 | 25.45 | 24.71 | 24.83 | 397,601 | +0.72(+2.97%) |
Mar 20, 2023 | 24.76 | 25.20 | 24.09 | 24.12 | 394,481 | -0.28(-1.13%) |
Mar 17, 2023 | 24.99 | 24.99 | 24.05 | 24.39 | 1,237,460 | -1.01(-3.98%) |
Mar 16, 2023 | 23.96 | 25.87 | 23.88 | 25.40 | 454,691 | +1.01(+4.15%) |
Mar 15, 2023 | 23.97 | 24.62 | 23.55 | 24.39 | 518,317 | -0.12(-0.51%) |
Mar 14, 2023 | 26.77 | 27.35 | 24.26 | 24.52 | 618,376 | -0.53(-2.13%) |
Mar 13, 2023 | 25.29 | 26.52 | 23.81 | 25.05 | 801,810 | -0.44(-1.72%) |
Mar 10, 2023 | 24.89 | 25.63 | 24.33 | 25.49 | 637,221 | +0.21(+0.83%) |
Mar 09, 2023 | 26.37 | 26.40 | 25.21 | 25.28 | 356,693 | -1.27(-4.78%) |
Mar 08, 2023 | 26.85 | 26.85 | 26.38 | 26.55 | 226,331 | -0.27(-1.00%) |
Mar 07, 2023 | 26.92 | 27.17 | 26.65 | 26.82 | 298,811 | -0.18(-0.67%) |
Mar 06, 2023 | 27.81 | 28.09 | 26.88 | 27.00 | 337,762 | -0.88(-3.15%) |
Mar 03, 2023 | 27.96 | 28.13 | 27.57 | 27.87 | 245,149 | +0.09(+0.31%) |
Mar 02, 2023 | 27.85 | 27.85 | 27.50 | 27.79 | 283,488 | -0.13(-0.48%) |