Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.32 | 21.35 | 20.39 | 21.10 | 291,259 | +0.03(+0.14%) |
May 30, 2023 | 21.20 | 21.59 | 20.80 | 21.07 | 124,992 | -0.09(-0.43%) |
May 29, 2023 | 21.04 | 21.39 | 20.83 | 21.16 | 30,847 | +0.12(+0.57%) |
May 26, 2023 | 21.19 | 21.40 | 20.87 | 21.04 | 59,524 | +0.22(+1.06%) |
May 25, 2023 | 21.05 | 21.35 | 20.74 | 20.82 | 230,388 | -0.20(-0.95%) |
May 24, 2023 | 22.71 | 22.71 | 20.94 | 21.02 | 433,192 | -1.88(-8.21%) |
May 23, 2023 | 23.32 | 23.36 | 22.67 | 22.90 | 262,681 | -0.36(-1.55%) |
May 19, 2023 | 23.26 | 0 | +0.45(+1.97%) | |||
May 18, 2023 | 23.00 | 23.08 | 22.19 | 22.81 | 116,672 | -0.42(-1.81%) |
May 17, 2023 | 22.79 | 23.40 | 22.36 | 23.23 | 165,057 | +0.58(+2.56%) |
May 16, 2023 | 22.96 | 23.03 | 22.30 | 22.65 | 172,846 | -0.48(-2.08%) |
May 15, 2023 | 22.07 | 23.34 | 22.07 | 23.13 | 177,078 | +0.93(+4.19%) |
May 12, 2023 | 21.93 | 22.25 | 21.75 | 22.20 | 146,056 | +0.05(+0.23%) |
May 11, 2023 | 21.32 | 22.50 | 21.20 | 22.15 | 262,269 | -0.23(-1.03%) |
May 10, 2023 | 22.46 | 22.80 | 22.14 | 22.38 | 70,969 | -0.11(-0.49%) |
May 09, 2023 | 22.14 | 22.71 | 21.96 | 22.49 | 106,737 | +0.14(+0.63%) |
May 08, 2023 | 22.33 | 22.48 | 21.66 | 22.35 | 175,607 | -0.06(-0.27%) |
May 05, 2023 | 22.00 | 22.53 | 21.79 | 22.41 | 75,873 | +0.39(+1.77%) |
May 04, 2023 | 21.91 | 22.30 | 21.78 | 22.02 | 176,167 | +0.06(+0.27%) |
May 03, 2023 | 22.34 | 22.51 | 21.35 | 21.96 | 197,546 | -0.56(-2.49%) |
May 02, 2023 | 22.62 | 22.88 | 22.33 | 22.52 | 129,295 | -0.05(-0.22%) |
May 01, 2023 | 22.71 | 23.58 | 22.45 | 22.57 | 154,400 | +0.03(+0.13%) |
Apr 28, 2023 | 22.98 | 22.98 | 22.28 | 22.54 | 175,851 | -0.36(-1.57%) |
Apr 27, 2023 | 22.61 | 22.95 | 22.00 | 22.90 | 204,883 | +0.43(+1.91%) |
Apr 26, 2023 | 23.00 | 23.10 | 22.28 | 22.47 | 224,027 | -0.47(-2.05%) |
Apr 25, 2023 | 23.10 | 23.50 | 22.45 | 22.94 | 135,717 | -0.41(-1.76%) |
Apr 24, 2023 | 23.24 | 23.63 | 23.04 | 23.35 | 116,189 | -0.19(-0.81%) |
Apr 21, 2023 | 24.03 | 24.21 | 23.28 | 23.54 | 156,465 | -0.54(-2.24%) |
Apr 20, 2023 | 24.40 | 24.73 | 24.03 | 24.08 | 140,396 | -0.22(-0.91%) |
Apr 19, 2023 | 23.94 | 24.71 | 23.71 | 24.30 | 279,452 | -0.28(-1.14%) |
Apr 18, 2023 | 24.60 | 25.03 | 24.44 | 24.58 | 210,146 | +0.19(+0.78%) |
Apr 17, 2023 | 25.00 | 25.00 | 23.83 | 24.39 | 180,842 | -0.53(-2.13%) |
Apr 14, 2023 | 25.15 | 25.53 | 24.58 | 24.92 | 134,522 | +0.00(+0.00%) |
Apr 13, 2023 | 24.50 | 25.20 | 24.49 | 24.92 | 237,283 | +0.63(+2.59%) |
Apr 12, 2023 | 24.06 | 24.62 | 23.73 | 24.29 | 141,919 | +0.35(+1.46%) |
Apr 11, 2023 | 23.70 | 24.70 | 23.48 | 23.94 | 131,666 | +0.23(+0.97%) |
Apr 10, 2023 | 23.61 | 24.19 | 23.48 | 23.71 | 125,613 | -0.09(-0.38%) |
Apr 06, 2023 | 23.80 | 0 | -0.14(-0.58%) | |||
Apr 05, 2023 | 24.13 | 25.14 | 23.88 | 23.94 | 420,372 | -0.30(-1.24%) |
Apr 04, 2023 | 23.81 | 24.45 | 23.20 | 24.24 | 324,834 | +0.43(+1.81%) |
Apr 03, 2023 | 23.30 | 24.20 | 23.24 | 23.81 | 242,429 | +0.57(+2.45%) |
Mar 31, 2023 | 23.00 | 24.30 | 23.00 | 23.24 | 207,544 | +0.19(+0.82%) |
Mar 30, 2023 | 21.63 | 23.30 | 21.63 | 23.05 | 406,643 | +1.43(+6.61%) |
Mar 29, 2023 | 21.56 | 22.45 | 21.28 | 21.62 | 838,331 | +0.31(+1.45%) |
Mar 28, 2023 | 20.49 | 21.58 | 20.33 | 21.31 | 226,745 | +1.00(+4.92%) |
Mar 27, 2023 | 19.94 | 20.41 | 19.85 | 20.31 | 86,415 | +0.22(+1.10%) |
Mar 24, 2023 | 20.00 | 20.64 | 19.80 | 20.09 | 189,296 | +0.08(+0.40%) |
Mar 23, 2023 | 20.06 | 20.53 | 19.91 | 20.01 | 128,830 | +0.07(+0.35%) |
Mar 22, 2023 | 19.60 | 20.55 | 19.50 | 19.94 | 203,796 | +0.35(+1.79%) |
Mar 21, 2023 | 19.74 | 20.50 | 19.33 | 19.59 | 221,948 | +0.02(+0.10%) |
Mar 20, 2023 | 19.63 | 19.63 | 18.81 | 19.57 | 372,503 | -0.45(-2.25%) |
Mar 17, 2023 | 19.10 | 20.30 | 18.84 | 20.02 | 812,428 | +1.01(+5.31%) |
Mar 16, 2023 | 18.76 | 19.08 | 18.56 | 19.01 | 209,492 | -0.07(-0.37%) |
Mar 15, 2023 | 19.43 | 19.44 | 18.53 | 19.08 | 273,026 | -0.63(-3.20%) |
Mar 14, 2023 | 19.95 | 20.45 | 19.64 | 19.71 | 273,747 | +0.04(+0.20%) |
Mar 13, 2023 | 18.91 | 19.89 | 18.43 | 19.67 | 376,740 | +0.96(+5.13%) |
Mar 10, 2023 | 19.60 | 19.60 | 18.61 | 18.71 | 211,997 | -0.82(-4.20%) |
Mar 09, 2023 | 20.23 | 20.73 | 19.47 | 19.53 | 156,391 | -0.81(-3.98%) |
Mar 08, 2023 | 19.87 | 20.77 | 19.87 | 20.34 | 172,893 | +0.22(+1.09%) |
Mar 07, 2023 | 20.70 | 20.81 | 19.76 | 20.12 | 319,999 | -0.97(-4.60%) |
Mar 06, 2023 | 22.20 | 22.29 | 20.80 | 21.09 | 188,111 | -1.17(-5.26%) |
Mar 03, 2023 | 22.18 | 22.63 | 22.05 | 22.26 | 135,023 | +0.36(+1.64%) |
Mar 02, 2023 | 22.03 | 22.12 | 21.51 | 21.90 | 105,054 | -0.41(-1.84%) |