Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.54 | 20.72 | 20.43 | 20.72 | 128,361 | +0.16(+0.77%) |
May 30, 2023 | 21.00 | 21.02 | 20.43 | 20.56 | 56,565 | -0.40(-1.89%) |
May 26, 2023 | 20.80 | 21.01 | 20.68 | 20.96 | 38,750 | +0.14(+0.67%) |
May 25, 2023 | 20.99 | 21.00 | 20.69 | 20.82 | 39,332 | -0.28(-1.32%) |
May 24, 2023 | 21.77 | 21.77 | 20.99 | 21.09 | 48,674 | -0.79(-3.62%) |
May 23, 2023 | 22.14 | 22.32 | 21.86 | 21.89 | 53,086 | -0.37(-1.65%) |
May 22, 2023 | 22.31 | 22.70 | 22.09 | 22.25 | 46,653 | +0.00(+0.00%) |
May 19, 2023 | 22.24 | 22.77 | 22.03 | 22.25 | 54,059 | +0.24(+1.08%) |
May 18, 2023 | 21.78 | 22.08 | 21.53 | 22.02 | 54,154 | +0.27(+1.23%) |
May 17, 2023 | 21.60 | 22.16 | 21.47 | 21.75 | 319,754 | +0.31(+1.43%) |
May 16, 2023 | 21.26 | 21.70 | 21.18 | 21.44 | 45,853 | +0.03(+0.14%) |
May 15, 2023 | 21.11 | 21.50 | 21.04 | 21.41 | 59,367 | +0.28(+1.31%) |
May 12, 2023 | 21.20 | 21.33 | 21.00 | 21.13 | 37,143 | +0.13(+0.61%) |
May 11, 2023 | 21.03 | 21.03 | 20.33 | 21.00 | 77,405 | -0.12(-0.56%) |
May 10, 2023 | 21.80 | 21.80 | 20.74 | 21.12 | 39,242 | +0.36(+1.72%) |
May 09, 2023 | 20.43 | 21.02 | 20.36 | 20.77 | 51,754 | +0.20(+0.96%) |
May 08, 2023 | 20.71 | 20.98 | 20.20 | 20.57 | 171,183 | -0.21(-1.00%) |
May 05, 2023 | 20.40 | 20.91 | 20.40 | 20.78 | 32,527 | +0.64(+3.20%) |
May 04, 2023 | 20.50 | 20.50 | 20.02 | 20.13 | 35,046 | -0.51(-2.45%) |
May 03, 2023 | 20.60 | 21.19 | 20.58 | 20.64 | 41,392 | +0.05(+0.24%) |
May 02, 2023 | 21.09 | 21.09 | 20.31 | 20.59 | 47,357 | -0.45(-2.16%) |
May 01, 2023 | 20.74 | 21.30 | 20.74 | 21.04 | 27,109 | +0.25(+1.19%) |
Apr 28, 2023 | 20.52 | 21.06 | 20.52 | 20.80 | 45,311 | +0.22(+1.06%) |
Apr 27, 2023 | 20.60 | 21.14 | 20.50 | 20.58 | 46,133 | +0.04(+0.19%) |
Apr 26, 2023 | 20.42 | 20.58 | 20.25 | 20.54 | 43,162 | -0.10(-0.48%) |
Apr 25, 2023 | 21.44 | 21.72 | 20.46 | 20.64 | 58,075 | -1.05(-4.83%) |
Apr 24, 2023 | 21.44 | 21.69 | 21.27 | 21.68 | 46,958 | +0.26(+1.20%) |
Apr 21, 2023 | 21.76 | 21.76 | 21.29 | 21.43 | 56,967 | -0.17(-0.78%) |
Apr 20, 2023 | 21.96 | 21.99 | 21.41 | 21.60 | 42,641 | -0.34(-1.53%) |
Apr 19, 2023 | 21.88 | 22.25 | 21.73 | 21.93 | 42,798 | -0.18(-0.80%) |
Apr 18, 2023 | 22.24 | 22.29 | 21.82 | 22.11 | 67,201 | -0.08(-0.36%) |
Apr 17, 2023 | 21.99 | 22.22 | 21.99 | 22.19 | 38,266 | +0.12(+0.54%) |
Apr 14, 2023 | 21.93 | 22.22 | 21.93 | 22.07 | 49,319 | -0.02(-0.09%) |
Apr 13, 2023 | 21.92 | 22.24 | 21.87 | 22.09 | 53,959 | +0.18(+0.81%) |
Apr 12, 2023 | 21.73 | 22.27 | 21.67 | 21.91 | 68,508 | +0.39(+1.79%) |
Apr 11, 2023 | 21.33 | 21.58 | 21.14 | 21.53 | 67,661 | +0.33(+1.54%) |
Apr 10, 2023 | 20.80 | 21.26 | 20.80 | 21.20 | 48,391 | +0.18(+0.85%) |
Apr 06, 2023 | 20.82 | 21.12 | 20.55 | 21.02 | 44,493 | +0.23(+1.09%) |
Apr 05, 2023 | 20.69 | 20.98 | 20.69 | 20.80 | 59,200 | -0.11(-0.52%) |
Apr 04, 2023 | 21.22 | 21.22 | 20.60 | 20.90 | 65,206 | -0.34(-1.58%) |
Apr 03, 2023 | 21.29 | 21.32 | 20.65 | 21.24 | 119,534 | -0.03(-0.14%) |
Mar 31, 2023 | 20.74 | 21.29 | 20.56 | 21.27 | 89,603 | +0.68(+3.31%) |
Mar 30, 2023 | 20.23 | 20.69 | 20.19 | 20.59 | 63,444 | +0.53(+2.66%) |
Mar 29, 2023 | 19.72 | 20.14 | 19.49 | 20.06 | 70,812 | +0.51(+2.63%) |
Mar 28, 2023 | 19.30 | 19.67 | 19.28 | 19.54 | 66,570 | +0.15(+0.76%) |
Mar 27, 2023 | 18.75 | 19.50 | 18.64 | 19.39 | 252,167 | +0.81(+4.36%) |
Mar 24, 2023 | 17.98 | 18.63 | 17.98 | 18.58 | 110,773 | +0.43(+2.39%) |
Mar 23, 2023 | 18.50 | 18.51 | 18.08 | 18.15 | 114,360 | -0.28(-1.50%) |
Mar 22, 2023 | 18.76 | 18.78 | 18.37 | 18.43 | 86,706 | -0.34(-1.79%) |
Mar 21, 2023 | 18.87 | 19.17 | 18.68 | 18.76 | 119,604 | +0.18(+0.96%) |
Mar 20, 2023 | 18.87 | 19.04 | 18.40 | 18.58 | 156,108 | -0.20(-1.05%) |
Mar 17, 2023 | 18.62 | 19.25 | 18.05 | 18.78 | 341,922 | +0.07(+0.37%) |
Mar 16, 2023 | 18.94 | 18.95 | 16.37 | 18.71 | 281,988 | -0.72(-3.71%) |
Mar 15, 2023 | 19.66 | 19.75 | 18.65 | 19.43 | 131,369 | -0.75(-3.72%) |
Mar 14, 2023 | 20.70 | 20.89 | 19.88 | 20.18 | 85,983 | -0.09(-0.44%) |
Mar 13, 2023 | 20.36 | 20.49 | 19.93 | 20.27 | 61,910 | -0.35(-1.68%) |
Mar 10, 2023 | 21.41 | 21.41 | 20.50 | 20.62 | 50,043 | -0.88(-4.09%) |
Mar 09, 2023 | 21.66 | 21.86 | 21.37 | 21.50 | 62,518 | -0.05(-0.23%) |
Mar 08, 2023 | 21.68 | 21.73 | 21.20 | 21.55 | 42,339 | -0.03(-0.14%) |
Mar 07, 2023 | 21.98 | 22.12 | 21.47 | 21.58 | 42,884 | -0.39(-1.80%) |
Mar 06, 2023 | 22.11 | 22.47 | 21.76 | 21.97 | 64,044 | +0.03(+0.13%) |
Mar 03, 2023 | 21.59 | 22.18 | 21.59 | 21.94 | 42,092 | +0.46(+2.16%) |
Mar 02, 2023 | 21.37 | 21.71 | 21.37 | 21.48 | 28,392 | -0.11(-0.50%) |