Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.94 | 18.94 | 18.70 | 18.82 | 91,119 | -0.64(-3.29%) |
May 30, 2023 | 19.45 | 19.48 | 19.33 | 19.46 | 58,698 | +0.13(+0.67%) |
May 26, 2023 | 19.24 | 19.38 | 19.07 | 19.33 | 35,999 | +0.24(+1.26%) |
May 25, 2023 | 19.33 | 19.33 | 19.07 | 19.09 | 69,674 | -0.50(-2.55%) |
May 24, 2023 | 19.80 | 19.80 | 19.43 | 19.59 | 21,765 | -0.40(-2.00%) |
May 23, 2023 | 20.15 | 20.24 | 19.96 | 19.99 | 55,239 | -0.12(-0.60%) |
May 22, 2023 | 20.27 | 20.30 | 20.07 | 20.11 | 29,280 | -0.38(-1.85%) |
May 19, 2023 | 20.61 | 20.63 | 20.43 | 20.49 | 76,192 | -0.75(-3.53%) |
May 18, 2023 | 21.27 | 21.36 | 21.19 | 21.24 | 47,775 | -0.10(-0.47%) |
May 17, 2023 | 21.15 | 21.40 | 21.15 | 21.34 | 20,151 | +0.60(+2.89%) |
May 16, 2023 | 20.73 | 20.85 | 20.59 | 20.74 | 86,091 | -0.17(-0.81%) |
May 15, 2023 | 20.77 | 20.91 | 20.77 | 20.91 | 31,422 | -0.11(-0.52%) |
May 12, 2023 | 21.30 | 21.30 | 20.98 | 21.02 | 18,040 | -0.39(-1.80%) |
May 11, 2023 | 21.50 | 21.50 | 21.30 | 21.41 | 31,327 | -0.52(-2.39%) |
May 10, 2023 | 22.04 | 22.05 | 21.80 | 21.93 | 99,276 | +0.15(+0.69%) |
May 09, 2023 | 21.88 | 21.88 | 21.71 | 21.78 | 18,941 | -1.35(-5.84%) |
May 08, 2023 | 23.63 | 23.63 | 23.00 | 23.13 | 8,260 | -0.29(-1.24%) |
May 05, 2023 | 23.27 | 23.43 | 23.27 | 23.42 | 6,834 | +0.19(+0.82%) |
May 04, 2023 | 23.09 | 23.29 | 23.00 | 23.23 | 12,304 | -0.48(-2.02%) |
May 03, 2023 | 23.57 | 23.90 | 23.57 | 23.71 | 5,767 | -0.28(-1.17%) |
May 02, 2023 | 23.91 | 23.99 | 23.82 | 23.99 | 13,460 | -0.22(-0.91%) |
May 01, 2023 | 24.29 | 24.29 | 24.00 | 24.21 | 16,635 | +0.05(+0.21%) |
Apr 28, 2023 | 23.72 | 24.23 | 23.72 | 24.16 | 6,501 | -0.02(-0.08%) |
Apr 27, 2023 | 23.76 | 24.18 | 23.76 | 24.18 | 8,217 | +0.36(+1.49%) |
Apr 26, 2023 | 23.93 | 23.95 | 23.81 | 23.82 | 5,864 | -0.07(-0.31%) |
Apr 25, 2023 | 24.28 | 24.28 | 23.89 | 23.90 | 12,786 | -0.41(-1.69%) |
Apr 24, 2023 | 24.09 | 24.37 | 24.09 | 24.31 | 28,980 | +0.30(+1.25%) |
Apr 21, 2023 | 24.10 | 24.10 | 23.92 | 24.01 | 12,983 | +0.13(+0.54%) |
Apr 20, 2023 | 23.91 | 23.97 | 23.82 | 23.88 | 7,273 | +0.03(+0.13%) |
Apr 19, 2023 | 23.89 | 23.90 | 23.82 | 23.85 | 4,586 | -0.35(-1.45%) |
Apr 18, 2023 | 24.11 | 24.24 | 24.11 | 24.20 | 4,128 | -0.30(-1.22%) |
Apr 17, 2023 | 24.55 | 24.55 | 24.36 | 24.50 | 11,944 | -0.54(-2.16%) |
Apr 14, 2023 | 25.02 | 25.07 | 24.95 | 25.04 | 6,892 | -0.06(-0.24%) |
Apr 13, 2023 | 25.14 | 25.14 | 25.09 | 25.10 | 4,367 | +0.05(+0.22%) |
Apr 12, 2023 | 25.10 | 25.16 | 25.05 | 25.05 | 2,289 | +0.23(+0.91%) |
Apr 11, 2023 | 24.68 | 24.89 | 24.61 | 24.82 | 7,176 | +0.41(+1.68%) |
Apr 10, 2023 | 24.24 | 24.60 | 24.24 | 24.41 | 11,653 | -0.12(-0.48%) |
Apr 06, 2023 | 24.37 | 24.59 | 24.37 | 24.53 | 8,380 | -0.17(-0.70%) |
Apr 05, 2023 | 24.72 | 24.75 | 24.68 | 24.70 | 6,793 | -0.14(-0.56%) |
Apr 04, 2023 | 25.16 | 25.16 | 24.82 | 24.84 | 14,352 | +0.24(+0.98%) |
Apr 03, 2023 | 24.57 | 24.69 | 24.44 | 24.60 | 12,497 | -0.22(-0.89%) |
Mar 31, 2023 | 24.58 | 24.82 | 24.58 | 24.82 | 12,837 | +0.10(+0.40%) |
Mar 30, 2023 | 24.68 | 24.72 | 24.45 | 24.72 | 24,922 | +0.65(+2.70%) |
Mar 29, 2023 | 24.35 | 24.38 | 24.00 | 24.07 | 11,586 | -0.61(-2.47%) |
Mar 28, 2023 | 24.41 | 24.72 | 24.41 | 24.68 | 29,959 | +0.13(+0.53%) |
Mar 27, 2023 | 24.51 | 24.55 | 24.28 | 24.55 | 13,717 | +0.97(+4.11%) |
Mar 24, 2023 | 23.12 | 23.58 | 23.12 | 23.58 | 13,066 | +0.21(+0.90%) |
Mar 23, 2023 | 23.72 | 23.72 | 23.30 | 23.37 | 14,364 | -0.23(-0.97%) |
Mar 22, 2023 | 23.37 | 23.89 | 23.37 | 23.60 | 20,349 | +0.11(+0.45%) |
Mar 21, 2023 | 23.53 | 23.53 | 23.39 | 23.50 | 9,271 | +0.94(+4.14%) |
Mar 20, 2023 | 22.64 | 22.74 | 22.32 | 22.56 | 20,994 | +0.08(+0.36%) |
Mar 17, 2023 | 22.50 | 22.63 | 22.17 | 22.48 | 54,458 | +0.14(+0.63%) |
Mar 16, 2023 | 21.89 | 22.37 | 21.89 | 22.34 | 44,726 | -0.03(-0.13%) |
Mar 15, 2023 | 22.32 | 22.41 | 22.10 | 22.37 | 27,880 | -0.95(-4.07%) |
Mar 14, 2023 | 23.49 | 23.58 | 23.21 | 23.32 | 28,369 | +0.51(+2.24%) |
Mar 13, 2023 | 22.50 | 22.97 | 21.99 | 22.81 | 24,312 | -0.32(-1.38%) |
Mar 10, 2023 | 23.29 | 23.39 | 23.06 | 23.13 | 7,368 | +0.33(+1.45%) |
Mar 09, 2023 | 22.93 | 23.12 | 22.80 | 22.80 | 19,500 | -0.39(-1.68%) |
Mar 08, 2023 | 23.26 | 23.39 | 23.13 | 23.19 | 24,956 | -0.42(-1.78%) |
Mar 07, 2023 | 24.04 | 24.08 | 23.52 | 23.61 | 49,063 | -0.37(-1.54%) |
Mar 06, 2023 | 24.12 | 24.14 | 23.98 | 23.98 | 86,773 | -0.01(-0.04%) |
Mar 03, 2023 | 23.82 | 24.00 | 23.77 | 23.99 | 11,559 | +0.11(+0.46%) |
Mar 02, 2023 | 23.95 | 23.98 | 23.80 | 23.88 | 78,566 | -0.22(-0.91%) |