Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.09 | 20.64 | 20.09 | 20.33 | 32,662 | +0.45(+2.25%) |
May 30, 2023 | 19.80 | 20.16 | 19.76 | 19.89 | 53,567 | +0.02(+0.08%) |
May 26, 2023 | 20.02 | 20.15 | 19.80 | 19.87 | 40,276 | -0.31(-1.53%) |
May 25, 2023 | 20.31 | 20.42 | 20.12 | 20.18 | 32,447 | -0.02(-0.10%) |
May 24, 2023 | 19.99 | 20.24 | 19.94 | 20.20 | 48,017 | +0.55(+2.78%) |
May 23, 2023 | 19.22 | 19.66 | 19.16 | 19.65 | 39,376 | +0.44(+2.31%) |
May 22, 2023 | 19.23 | 19.34 | 19.06 | 19.21 | 32,777 | -0.03(-0.15%) |
May 19, 2023 | 18.93 | 19.41 | 18.90 | 19.23 | 45,514 | +0.15(+0.81%) |
May 18, 2023 | 19.41 | 19.57 | 19.08 | 19.08 | 46,483 | -0.28(-1.45%) |
May 17, 2023 | 19.86 | 19.92 | 19.25 | 19.36 | 60,164 | -0.80(-3.97%) |
May 16, 2023 | 19.80 | 20.17 | 19.78 | 20.16 | 33,290 | +0.33(+1.68%) |
May 15, 2023 | 20.06 | 20.09 | 19.73 | 19.83 | 39,231 | -0.31(-1.54%) |
May 12, 2023 | 19.73 | 20.31 | 19.73 | 20.14 | 32,090 | +0.20(+0.99%) |
May 11, 2023 | 20.02 | 20.22 | 19.89 | 19.94 | 28,194 | +0.09(+0.47%) |
May 10, 2023 | 19.44 | 20.21 | 19.28 | 19.85 | 61,505 | +0.22(+1.14%) |
May 09, 2023 | 19.78 | 19.79 | 19.48 | 19.62 | 37,761 | +0.16(+0.80%) |
May 08, 2023 | 19.32 | 19.49 | 19.22 | 19.47 | 47,812 | -0.08(-0.40%) |
May 05, 2023 | 19.91 | 19.91 | 19.49 | 19.55 | 97,695 | -1.01(-4.91%) |
May 04, 2023 | 20.31 | 20.88 | 20.15 | 20.55 | 316,157 | +0.55(+2.77%) |
May 03, 2023 | 19.52 | 20.02 | 19.32 | 20.00 | 86,136 | +0.45(+2.28%) |
May 02, 2023 | 18.89 | 19.86 | 18.89 | 19.56 | 148,543 | +0.89(+4.75%) |
May 01, 2023 | 18.50 | 18.70 | 18.30 | 18.67 | 22,796 | +0.09(+0.51%) |
Apr 28, 2023 | 19.23 | 19.23 | 18.57 | 18.58 | 44,768 | -0.46(-2.42%) |
Apr 27, 2023 | 19.52 | 19.52 | 18.96 | 19.04 | 36,505 | -0.60(-3.04%) |
Apr 26, 2023 | 19.36 | 19.81 | 19.20 | 19.63 | 43,280 | +0.34(+1.76%) |
Apr 25, 2023 | 18.82 | 19.29 | 18.80 | 19.29 | 107,589 | +0.68(+3.65%) |
Apr 24, 2023 | 18.62 | 18.69 | 18.51 | 18.61 | 17,374 | +0.09(+0.48%) |
Apr 21, 2023 | 18.49 | 18.70 | 18.48 | 18.52 | 44,892 | +0.13(+0.73%) |
Apr 20, 2023 | 18.55 | 18.55 | 18.30 | 18.39 | 63,390 | +0.13(+0.68%) |
Apr 19, 2023 | 18.41 | 18.46 | 18.18 | 18.27 | 46,399 | -0.06(-0.31%) |
Apr 18, 2023 | 18.32 | 18.64 | 18.27 | 18.32 | 94,421 | -0.14(-0.78%) |
Apr 17, 2023 | 18.85 | 19.07 | 18.47 | 18.47 | 47,993 | -0.41(-2.17%) |
Apr 14, 2023 | 18.83 | 19.06 | 18.58 | 18.88 | 78,155 | -0.40(-2.07%) |
Apr 13, 2023 | 19.66 | 19.78 | 19.24 | 19.27 | 22,602 | -0.34(-1.73%) |
Apr 12, 2023 | 19.27 | 19.66 | 19.11 | 19.61 | 77,303 | +0.11(+0.54%) |
Apr 11, 2023 | 19.73 | 19.75 | 19.32 | 19.51 | 43,765 | -0.38(-1.92%) |
Apr 10, 2023 | 20.15 | 20.15 | 19.88 | 19.89 | 17,994 | -0.05(-0.27%) |
Apr 06, 2023 | 20.12 | 20.15 | 19.89 | 19.94 | 29,272 | -0.09(-0.46%) |
Apr 05, 2023 | 20.34 | 20.34 | 19.99 | 20.04 | 49,298 | +0.04(+0.22%) |
Apr 04, 2023 | 19.50 | 20.23 | 19.46 | 19.99 | 110,029 | +0.37(+1.88%) |
Apr 03, 2023 | 19.70 | 19.83 | 19.46 | 19.62 | 137,694 | -0.05(-0.25%) |
Mar 31, 2023 | 19.92 | 20.04 | 19.67 | 19.67 | 131,623 | -0.44(-2.19%) |
Mar 30, 2023 | 19.82 | 20.32 | 19.72 | 20.11 | 89,891 | +0.11(+0.54%) |
Mar 29, 2023 | 20.16 | 20.31 | 20.00 | 20.00 | 49,356 | -0.61(-2.96%) |
Mar 28, 2023 | 20.63 | 20.82 | 20.49 | 20.61 | 52,380 | +0.00(+0.00%) |
Mar 27, 2023 | 20.44 | 20.81 | 20.35 | 20.61 | 78,720 | -0.58(-2.75%) |
Mar 24, 2023 | 21.82 | 21.95 | 21.14 | 21.20 | 220,867 | +0.10(+0.46%) |
Mar 23, 2023 | 20.57 | 21.38 | 20.36 | 21.10 | 130,206 | +0.24(+1.16%) |
Mar 22, 2023 | 19.88 | 20.86 | 19.80 | 20.86 | 124,097 | +0.98(+4.95%) |
Mar 21, 2023 | 20.11 | 20.12 | 19.80 | 19.87 | 150,077 | -1.10(-5.25%) |
Mar 20, 2023 | 21.26 | 21.26 | 20.62 | 20.97 | 127,971 | -0.48(-2.26%) |
Mar 17, 2023 | 20.63 | 21.52 | 20.63 | 21.46 | 192,406 | +1.10(+5.41%) |
Mar 16, 2023 | 21.31 | 21.64 | 20.05 | 20.36 | 216,628 | -0.57(-2.72%) |
Mar 15, 2023 | 21.20 | 21.43 | 20.85 | 20.93 | 328,686 | +0.81(+4.04%) |
Mar 14, 2023 | 19.50 | 20.54 | 19.50 | 20.11 | 229,636 | -0.86(-4.11%) |
Mar 13, 2023 | 21.09 | 21.39 | 20.14 | 20.98 | 994,934 | +1.08(+5.41%) |
Mar 10, 2023 | 19.39 | 20.12 | 19.00 | 19.90 | 961,798 | +0.92(+4.84%) |
Mar 09, 2023 | 17.93 | 19.07 | 17.84 | 18.98 | 124,669 | +1.25(+7.03%) |
Mar 08, 2023 | 17.68 | 17.88 | 17.57 | 17.74 | 38,293 | +0.06(+0.33%) |
Mar 07, 2023 | 16.93 | 17.74 | 16.93 | 17.68 | 39,072 | +0.79(+4.68%) |
Mar 06, 2023 | 16.82 | 16.94 | 16.69 | 16.89 | 9,484 | -0.02(-0.10%) |
Mar 03, 2023 | 17.27 | 17.32 | 16.90 | 16.90 | 34,698 | -0.55(-3.16%) |
Mar 02, 2023 | 17.64 | 17.87 | 17.45 | 17.45 | 28,931 | +0.05(+0.28%) |