Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.51 | 26.76 | 24.86 | 25.36 | 200,993 | -1.30(-4.88%) |
May 30, 2023 | 26.52 | 27.19 | 26.29 | 26.66 | 188,799 | +0.36(+1.37%) |
May 26, 2023 | 26.58 | 26.70 | 25.82 | 26.30 | 197,709 | -0.12(-0.45%) |
May 25, 2023 | 26.30 | 27.18 | 26.02 | 26.42 | 164,870 | +0.14(+0.53%) |
May 24, 2023 | 27.94 | 28.07 | 26.09 | 26.28 | 223,338 | -1.90(-6.74%) |
May 23, 2023 | 28.07 | 28.80 | 27.79 | 28.18 | 222,389 | +0.01(+0.04%) |
May 22, 2023 | 26.91 | 28.43 | 25.88 | 28.17 | 400,459 | +1.12(+4.14%) |
May 19, 2023 | 25.17 | 27.54 | 24.22 | 27.05 | 733,274 | +2.16(+8.68%) |
May 18, 2023 | 21.31 | 25.42 | 20.84 | 24.89 | 623,147 | +3.68(+17.35%) |
May 17, 2023 | 22.25 | 22.25 | 21.18 | 21.21 | 384,091 | -0.81(-3.68%) |
May 16, 2023 | 23.55 | 23.75 | 21.75 | 22.02 | 449,453 | -1.59(-6.73%) |
May 15, 2023 | 24.29 | 24.70 | 22.00 | 23.61 | 883,800 | -2.72(-10.33%) |
May 12, 2023 | 24.58 | 27.75 | 24.15 | 26.33 | 2,974,512 | +7.01(+36.28%) |
May 11, 2023 | 19.35 | 19.51 | 18.65 | 19.32 | 356,663 | -0.09(-0.46%) |
May 10, 2023 | 18.90 | 19.44 | 18.80 | 19.41 | 285,303 | +0.78(+4.19%) |
May 09, 2023 | 19.58 | 19.69 | 18.45 | 18.63 | 566,780 | -1.12(-5.67%) |
May 08, 2023 | 19.37 | 19.76 | 19.13 | 19.75 | 154,416 | +0.62(+3.24%) |
May 05, 2023 | 18.15 | 19.23 | 17.84 | 19.13 | 144,670 | +0.60(+3.24%) |
May 04, 2023 | 19.10 | 19.10 | 18.49 | 18.53 | 132,915 | -0.74(-3.84%) |
May 03, 2023 | 19.30 | 19.59 | 19.21 | 19.27 | 74,993 | -0.12(-0.62%) |
May 02, 2023 | 19.44 | 19.45 | 18.94 | 19.39 | 115,163 | +0.04(+0.21%) |
May 01, 2023 | 18.68 | 19.42 | 18.68 | 19.35 | 127,630 | +0.65(+3.48%) |
Apr 28, 2023 | 18.21 | 18.74 | 18.21 | 18.70 | 119,219 | +0.44(+2.41%) |
Apr 27, 2023 | 17.57 | 18.28 | 17.49 | 18.26 | 103,151 | +0.68(+3.87%) |
Apr 26, 2023 | 17.93 | 17.97 | 17.43 | 17.58 | 60,583 | -0.47(-2.60%) |
Apr 25, 2023 | 18.20 | 18.30 | 17.80 | 18.05 | 88,648 | -0.33(-1.80%) |
Apr 24, 2023 | 17.72 | 18.41 | 17.62 | 18.38 | 68,992 | +0.66(+3.72%) |
Apr 21, 2023 | 17.57 | 17.74 | 17.37 | 17.72 | 157,729 | +0.01(+0.06%) |
Apr 20, 2023 | 18.00 | 18.22 | 17.58 | 17.71 | 83,317 | -0.48(-2.64%) |
Apr 19, 2023 | 18.86 | 19.05 | 17.51 | 18.19 | 168,463 | -0.81(-4.26%) |
Apr 18, 2023 | 18.89 | 19.51 | 18.86 | 19.00 | 95,445 | +0.15(+0.80%) |
Apr 17, 2023 | 18.47 | 18.86 | 18.31 | 18.85 | 194,393 | +0.50(+2.72%) |
Apr 14, 2023 | 18.22 | 18.74 | 18.22 | 18.35 | 120,798 | +0.15(+0.82%) |
Apr 13, 2023 | 18.99 | 19.11 | 18.14 | 18.20 | 118,312 | -0.79(-4.16%) |
Apr 12, 2023 | 19.07 | 19.17 | 18.85 | 18.99 | 83,411 | +0.06(+0.32%) |
Apr 11, 2023 | 19.76 | 19.99 | 18.50 | 18.93 | 126,120 | -0.83(-4.20%) |
Apr 10, 2023 | 19.02 | 19.77 | 19.02 | 19.76 | 155,183 | +0.75(+3.95%) |
Apr 06, 2023 | 19.32 | 19.40 | 18.85 | 19.01 | 82,850 | -0.28(-1.45%) |
Apr 05, 2023 | 20.18 | 20.24 | 19.20 | 19.29 | 91,441 | -1.07(-5.26%) |
Apr 04, 2023 | 20.07 | 20.59 | 19.61 | 20.36 | 179,794 | +0.61(+3.09%) |
Apr 03, 2023 | 20.38 | 20.52 | 19.60 | 19.75 | 117,255 | -0.68(-3.33%) |
Mar 31, 2023 | 20.50 | 21.18 | 20.02 | 20.43 | 253,741 | -0.14(-0.68%) |
Mar 30, 2023 | 20.68 | 21.21 | 20.51 | 20.57 | 85,718 | +0.06(+0.29%) |
Mar 29, 2023 | 20.57 | 20.76 | 20.16 | 20.51 | 114,046 | +0.17(+0.84%) |
Mar 28, 2023 | 20.03 | 20.53 | 19.99 | 20.34 | 90,902 | +0.24(+1.19%) |
Mar 27, 2023 | 19.87 | 20.62 | 19.73 | 20.10 | 167,854 | +0.39(+1.98%) |
Mar 24, 2023 | 19.41 | 19.72 | 19.10 | 19.71 | 116,035 | -0.09(-0.45%) |
Mar 23, 2023 | 19.57 | 20.46 | 19.50 | 19.80 | 143,685 | +0.36(+1.85%) |
Mar 22, 2023 | 20.51 | 20.51 | 19.41 | 19.44 | 57,113 | -1.09(-5.31%) |
Mar 21, 2023 | 19.68 | 20.68 | 19.62 | 20.53 | 129,074 | +1.37(+7.15%) |
Mar 20, 2023 | 19.36 | 19.36 | 18.51 | 19.16 | 240,270 | -0.18(-0.93%) |
Mar 17, 2023 | 19.91 | 19.91 | 19.01 | 19.34 | 203,027 | -1.01(-4.96%) |
Mar 16, 2023 | 19.63 | 20.65 | 19.21 | 20.35 | 164,025 | +0.35(+1.75%) |
Mar 15, 2023 | 20.18 | 20.18 | 19.35 | 20.00 | 130,690 | -0.47(-2.30%) |
Mar 14, 2023 | 20.99 | 21.99 | 20.41 | 20.47 | 103,476 | +0.15(+0.74%) |
Mar 13, 2023 | 20.13 | 20.87 | 19.80 | 20.32 | 145,858 | -0.29(-1.41%) |
Mar 10, 2023 | 21.89 | 21.96 | 20.45 | 20.61 | 153,784 | -1.33(-6.06%) |
Mar 09, 2023 | 22.76 | 23.13 | 21.72 | 21.94 | 212,764 | -0.58(-2.58%) |
Mar 08, 2023 | 21.76 | 22.53 | 21.45 | 22.52 | 405,080 | +0.78(+3.59%) |
Mar 07, 2023 | 21.42 | 21.89 | 20.77 | 21.74 | 167,290 | +0.41(+1.92%) |
Mar 06, 2023 | 21.70 | 21.95 | 21.07 | 21.33 | 167,673 | -0.39(-1.80%) |
Mar 03, 2023 | 21.81 | 21.89 | 21.03 | 21.72 | 142,106 | +0.08(+0.37%) |
Mar 02, 2023 | 21.26 | 22.00 | 20.87 | 21.64 | 179,993 | +0.34(+1.60%) |