Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.76 | 18.12 | 17.05 | 17.09 | 879,957 | -0.63(-3.58%) |
May 30, 2023 | 18.12 | 18.16 | 17.49 | 17.73 | 621,712 | -0.40(-2.19%) |
May 26, 2023 | 18.20 | 18.52 | 17.93 | 18.12 | 748,796 | -0.21(-1.13%) |
May 25, 2023 | 19.16 | 19.37 | 18.05 | 18.33 | 994,654 | -1.74(-8.68%) |
May 24, 2023 | 20.94 | 21.47 | 19.89 | 20.08 | 548,214 | -0.48(-2.31%) |
May 23, 2023 | 20.72 | 21.19 | 20.55 | 20.55 | 378,902 | -0.10(-0.48%) |
May 22, 2023 | 21.37 | 21.44 | 20.58 | 20.65 | 651,120 | -0.65(-3.07%) |
May 19, 2023 | 22.66 | 22.71 | 21.03 | 21.30 | 649,199 | -1.88(-8.12%) |
May 18, 2023 | 23.07 | 23.41 | 22.62 | 23.19 | 495,145 | +0.00(+0.00%) |
May 17, 2023 | 22.65 | 23.27 | 22.55 | 23.19 | 466,779 | +0.52(+2.27%) |
May 16, 2023 | 22.60 | 22.98 | 22.05 | 22.67 | 545,188 | -0.23(-0.99%) |
May 15, 2023 | 22.73 | 23.17 | 22.51 | 22.90 | 316,209 | +0.31(+1.36%) |
May 12, 2023 | 22.64 | 22.72 | 22.15 | 22.59 | 330,109 | +0.07(+0.31%) |
May 11, 2023 | 22.08 | 22.57 | 21.90 | 22.52 | 313,503 | +0.37(+1.65%) |
May 10, 2023 | 22.56 | 22.58 | 21.93 | 22.16 | 361,886 | +0.17(+0.77%) |
May 09, 2023 | 21.93 | 22.23 | 21.71 | 21.99 | 366,936 | -0.19(-0.85%) |
May 08, 2023 | 22.96 | 23.11 | 22.10 | 22.18 | 440,370 | -0.56(-2.48%) |
May 05, 2023 | 22.46 | 22.96 | 22.45 | 22.74 | 381,711 | +0.71(+3.24%) |
May 04, 2023 | 22.51 | 22.51 | 21.85 | 22.03 | 364,503 | -0.66(-2.92%) |
May 03, 2023 | 22.97 | 23.17 | 22.50 | 22.69 | 521,853 | -0.23(-0.99%) |
May 02, 2023 | 22.63 | 22.93 | 22.00 | 22.92 | 580,007 | +0.12(+0.52%) |
May 01, 2023 | 22.47 | 23.06 | 22.47 | 22.80 | 524,522 | +0.22(+0.96%) |
Apr 28, 2023 | 22.42 | 22.82 | 22.33 | 22.58 | 399,639 | +0.11(+0.48%) |
Apr 27, 2023 | 22.27 | 22.48 | 21.67 | 22.47 | 363,700 | +0.20(+0.89%) |
Apr 26, 2023 | 21.38 | 22.34 | 21.38 | 22.27 | 499,417 | +0.79(+3.69%) |
Apr 25, 2023 | 22.47 | 22.47 | 21.13 | 21.48 | 710,063 | -1.27(-5.57%) |
Apr 24, 2023 | 23.10 | 23.23 | 22.73 | 22.75 | 508,008 | -0.35(-1.50%) |
Apr 21, 2023 | 22.83 | 23.14 | 22.69 | 23.10 | 490,519 | +0.31(+1.35%) |
Apr 20, 2023 | 22.08 | 22.81 | 21.99 | 22.79 | 402,391 | +0.54(+2.45%) |
Apr 19, 2023 | 21.77 | 22.27 | 21.61 | 22.25 | 353,134 | +0.39(+1.77%) |
Apr 18, 2023 | 21.91 | 22.15 | 21.65 | 21.86 | 333,486 | +0.03(+0.14%) |
Apr 17, 2023 | 21.89 | 22.15 | 21.55 | 21.83 | 358,507 | +0.02(+0.09%) |
Apr 14, 2023 | 21.83 | 22.47 | 21.62 | 21.81 | 275,627 | +0.32(+1.47%) |
Apr 13, 2023 | 21.92 | 22.03 | 21.46 | 21.49 | 332,728 | -0.29(-1.32%) |
Apr 12, 2023 | 22.61 | 22.61 | 21.65 | 21.78 | 366,693 | -0.67(-3.00%) |
Apr 11, 2023 | 21.98 | 22.64 | 21.74 | 22.45 | 604,966 | +0.74(+3.42%) |
Apr 10, 2023 | 21.11 | 21.78 | 21.08 | 21.71 | 436,215 | +0.48(+2.24%) |
Apr 06, 2023 | 21.36 | 21.45 | 21.08 | 21.23 | 355,991 | -0.25(-1.15%) |
Apr 05, 2023 | 21.53 | 21.54 | 21.09 | 21.48 | 449,182 | -0.26(-1.18%) |
Apr 04, 2023 | 22.11 | 22.28 | 21.41 | 21.74 | 374,350 | -0.23(-1.04%) |
Apr 03, 2023 | 21.47 | 22.12 | 21.47 | 21.97 | 580,465 | +0.54(+2.54%) |
Mar 31, 2023 | 21.31 | 21.49 | 21.06 | 21.42 | 376,923 | +0.33(+1.55%) |
Mar 30, 2023 | 21.40 | 21.66 | 21.03 | 21.10 | 317,143 | -0.03(-0.14%) |
Mar 29, 2023 | 21.45 | 21.45 | 20.63 | 21.13 | 492,226 | -0.19(-0.88%) |
Mar 28, 2023 | 21.07 | 21.77 | 21.07 | 21.31 | 401,305 | +0.40(+1.89%) |
Mar 27, 2023 | 21.41 | 21.41 | 20.90 | 20.92 | 392,380 | -0.15(-0.71%) |
Mar 24, 2023 | 20.55 | 21.27 | 20.44 | 21.07 | 494,056 | +0.29(+1.38%) |
Mar 23, 2023 | 21.53 | 21.72 | 20.34 | 20.78 | 857,697 | -0.51(-2.37%) |
Mar 22, 2023 | 21.88 | 22.26 | 21.28 | 21.28 | 659,814 | -0.71(-3.24%) |
Mar 21, 2023 | 22.56 | 23.09 | 21.94 | 22.00 | 489,372 | +0.11(+0.50%) |
Mar 20, 2023 | 22.34 | 22.89 | 21.82 | 21.89 | 736,371 | +0.09(+0.41%) |
Mar 17, 2023 | 22.79 | 22.79 | 21.66 | 21.80 | 1,813,522 | -1.25(-5.44%) |
Mar 16, 2023 | 22.85 | 23.24 | 22.40 | 23.05 | 829,789 | -0.12(-0.51%) |
Mar 15, 2023 | 22.05 | 23.35 | 21.66 | 23.17 | 1,117,224 | +0.26(+1.12%) |
Mar 14, 2023 | 23.02 | 23.20 | 21.45 | 22.92 | 1,518,887 | +0.31(+1.35%) |
Mar 13, 2023 | 22.85 | 23.09 | 21.72 | 22.61 | 1,708,996 | -1.02(-4.30%) |
Mar 10, 2023 | 24.79 | 24.96 | 23.42 | 23.63 | 773,217 | -1.37(-5.49%) |
Mar 09, 2023 | 24.98 | 25.21 | 24.64 | 25.00 | 869,982 | -0.30(-1.17%) |
Mar 08, 2023 | 25.77 | 25.95 | 25.15 | 25.30 | 616,236 | -0.39(-1.50%) |
Mar 07, 2023 | 24.85 | 26.05 | 24.84 | 25.68 | 512,536 | +0.84(+3.38%) |
Mar 06, 2023 | 26.20 | 26.20 | 24.73 | 24.84 | 592,230 | -1.36(-5.20%) |
Mar 03, 2023 | 26.17 | 26.36 | 25.74 | 26.20 | 385,364 | +0.10(+0.38%) |
Mar 02, 2023 | 25.40 | 26.15 | 25.32 | 26.10 | 441,747 | +0.72(+2.84%) |