Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.66 | 17.72 | 17.45 | 17.61 | 74,922 | -0.38(-2.11%) |
May 30, 2023 | 18.30 | 18.30 | 17.93 | 17.99 | 48,669 | -0.33(-1.80%) |
May 26, 2023 | 18.20 | 18.38 | 18.20 | 18.32 | 44,091 | +0.29(+1.61%) |
May 25, 2023 | 18.06 | 18.21 | 17.95 | 18.03 | 39,546 | -0.34(-1.88%) |
May 24, 2023 | 18.52 | 18.58 | 18.28 | 18.38 | 38,584 | -0.50(-2.62%) |
May 23, 2023 | 18.96 | 19.09 | 18.85 | 18.87 | 26,521 | -0.47(-2.43%) |
May 22, 2023 | 19.41 | 19.43 | 19.32 | 19.34 | 40,181 | -0.24(-1.23%) |
May 19, 2023 | 19.63 | 19.69 | 19.53 | 19.58 | 56,355 | +0.30(+1.56%) |
May 18, 2023 | 19.20 | 19.28 | 19.10 | 19.28 | 32,799 | -0.08(-0.41%) |
May 17, 2023 | 19.21 | 19.39 | 19.09 | 19.36 | 35,522 | +0.15(+0.78%) |
May 16, 2023 | 19.30 | 19.30 | 19.15 | 19.21 | 37,229 | -0.43(-2.19%) |
May 15, 2023 | 19.41 | 19.71 | 19.41 | 19.64 | 46,696 | +0.31(+1.60%) |
May 12, 2023 | 19.33 | 19.35 | 19.22 | 19.33 | 39,057 | +0.06(+0.34%) |
May 11, 2023 | 19.34 | 19.36 | 19.16 | 19.27 | 33,281 | -0.61(-3.04%) |
May 10, 2023 | 20.04 | 20.07 | 19.71 | 19.87 | 28,423 | -0.25(-1.24%) |
May 09, 2023 | 19.91 | 20.19 | 19.91 | 20.12 | 26,827 | -0.25(-1.23%) |
May 08, 2023 | 20.36 | 20.47 | 20.31 | 20.37 | 21,493 | +0.07(+0.34%) |
May 05, 2023 | 20.10 | 20.39 | 20.05 | 20.30 | 21,202 | +0.38(+1.91%) |
May 04, 2023 | 19.80 | 20.04 | 19.76 | 19.92 | 31,408 | -0.22(-1.09%) |
May 03, 2023 | 20.21 | 20.41 | 20.14 | 20.14 | 23,922 | -0.23(-1.13%) |
May 02, 2023 | 20.38 | 20.39 | 20.09 | 20.37 | 59,649 | +0.05(+0.25%) |
May 01, 2023 | 20.13 | 20.38 | 20.10 | 20.32 | 29,862 | -0.41(-1.98%) |
Apr 28, 2023 | 20.45 | 20.80 | 20.35 | 20.73 | 47,713 | +0.29(+1.42%) |
Apr 27, 2023 | 20.50 | 20.52 | 20.29 | 20.44 | 102,971 | -0.04(-0.20%) |
Apr 26, 2023 | 20.59 | 20.72 | 20.47 | 20.48 | 77,037 | -0.11(-0.51%) |
Apr 25, 2023 | 20.78 | 20.79 | 20.55 | 20.59 | 73,224 | -0.64(-3.02%) |
Apr 24, 2023 | 21.18 | 21.27 | 21.12 | 21.23 | 27,939 | +0.34(+1.60%) |
Apr 21, 2023 | 20.91 | 21.00 | 20.82 | 20.89 | 27,589 | -0.81(-3.73%) |
Apr 20, 2023 | 21.69 | 21.83 | 21.65 | 21.70 | 34,988 | -0.01(-0.05%) |
Apr 19, 2023 | 21.72 | 21.80 | 21.66 | 21.71 | 23,239 | -0.14(-0.64%) |
Apr 18, 2023 | 21.80 | 21.89 | 21.74 | 21.85 | 17,978 | +0.15(+0.69%) |
Apr 17, 2023 | 21.63 | 21.70 | 21.60 | 21.70 | 85,914 | +0.32(+1.50%) |
Apr 14, 2023 | 21.37 | 21.45 | 21.32 | 21.38 | 27,909 | -0.11(-0.51%) |
Apr 13, 2023 | 21.45 | 21.50 | 21.21 | 21.49 | 23,423 | +0.20(+0.96%) |
Apr 12, 2023 | 21.35 | 21.43 | 21.18 | 21.29 | 31,165 | +0.62(+3.03%) |
Apr 11, 2023 | 20.52 | 20.70 | 20.52 | 20.66 | 38,722 | +0.34(+1.67%) |
Apr 10, 2023 | 20.03 | 20.32 | 20.03 | 20.32 | 31,487 | -0.07(-0.34%) |
Apr 06, 2023 | 20.33 | 20.51 | 20.24 | 20.39 | 22,904 | -0.06(-0.32%) |
Apr 05, 2023 | 20.36 | 20.54 | 20.36 | 20.45 | 22,985 | -0.75(-3.55%) |
Apr 04, 2023 | 21.51 | 21.51 | 21.17 | 21.21 | 23,276 | +0.02(+0.09%) |
Apr 03, 2023 | 21.10 | 21.23 | 21.05 | 21.19 | 35,099 | +0.06(+0.28%) |
Mar 31, 2023 | 21.17 | 21.26 | 21.11 | 21.13 | 28,586 | +0.26(+1.25%) |
Mar 30, 2023 | 20.76 | 20.92 | 20.72 | 20.87 | 26,074 | +0.32(+1.56%) |
Mar 29, 2023 | 20.33 | 20.57 | 20.32 | 20.55 | 32,337 | +0.69(+3.47%) |
Mar 28, 2023 | 19.77 | 19.96 | 19.76 | 19.86 | 96,712 | +0.28(+1.43%) |
Mar 27, 2023 | 19.54 | 19.63 | 19.48 | 19.58 | 46,717 | +0.25(+1.29%) |
Mar 24, 2023 | 19.31 | 19.36 | 19.11 | 19.33 | 32,032 | -0.48(-2.42%) |
Mar 23, 2023 | 19.93 | 20.14 | 19.68 | 19.81 | 50,170 | -0.01(-0.05%) |
Mar 22, 2023 | 19.96 | 20.26 | 19.82 | 19.82 | 47,472 | -0.22(-1.10%) |
Mar 21, 2023 | 20.01 | 20.06 | 19.89 | 20.04 | 50,810 | +0.29(+1.47%) |
Mar 20, 2023 | 19.42 | 19.78 | 19.42 | 19.75 | 46,790 | +0.66(+3.45%) |
Mar 17, 2023 | 19.06 | 19.16 | 18.88 | 19.09 | 59,679 | -0.36(-1.84%) |
Mar 16, 2023 | 19.15 | 19.45 | 18.89 | 19.45 | 71,923 | +0.47(+2.48%) |
Mar 15, 2023 | 19.14 | 19.14 | 18.62 | 18.98 | 61,484 | -1.13(-5.62%) |
Mar 14, 2023 | 20.10 | 20.19 | 19.96 | 20.11 | 50,285 | +0.93(+4.85%) |
Mar 13, 2023 | 18.79 | 19.31 | 18.74 | 19.18 | 41,768 | -0.04(-0.21%) |
Mar 10, 2023 | 19.62 | 19.64 | 19.21 | 19.22 | 88,046 | -0.63(-3.17%) |
Mar 09, 2023 | 20.10 | 20.25 | 19.85 | 19.85 | 81,641 | -0.62(-3.03%) |
Mar 08, 2023 | 20.44 | 20.62 | 20.40 | 20.47 | 33,367 | +0.05(+0.24%) |
Mar 07, 2023 | 21.03 | 21.03 | 20.39 | 20.42 | 25,242 | -0.91(-4.29%) |
Mar 06, 2023 | 21.29 | 21.44 | 21.25 | 21.34 | 94,279 | +0.01(+0.02%) |
Mar 03, 2023 | 21.18 | 21.36 | 21.02 | 21.33 | 35,355 | +0.53(+2.55%) |
Mar 02, 2023 | 20.55 | 20.85 | 20.54 | 20.80 | 42,240 | -0.10(-0.48%) |