Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.05 | 15.31 | 14.62 | 15.09 | 870,449 | -0.11(-0.72%) |
May 30, 2023 | 15.38 | 15.78 | 15.16 | 15.20 | 310,359 | +0.04(+0.26%) |
May 26, 2023 | 14.20 | 15.51 | 14.20 | 15.16 | 360,117 | +1.06(+7.52%) |
May 25, 2023 | 14.17 | 14.21 | 13.89 | 14.10 | 296,061 | -0.04(-0.28%) |
May 24, 2023 | 13.94 | 14.24 | 13.50 | 14.14 | 263,285 | +0.14(+1.00%) |
May 23, 2023 | 13.20 | 14.13 | 13.20 | 14.00 | 378,396 | +0.75(+5.66%) |
May 22, 2023 | 12.47 | 13.31 | 12.21 | 13.25 | 416,083 | +0.98(+7.99%) |
May 19, 2023 | 11.92 | 12.36 | 11.69 | 12.27 | 584,053 | +0.39(+3.28%) |
May 18, 2023 | 11.18 | 12.12 | 11.10 | 11.88 | 1,050,030 | +0.96(+8.79%) |
May 17, 2023 | 11.09 | 11.38 | 10.53 | 10.92 | 936,108 | +0.60(+5.81%) |
May 16, 2023 | 11.19 | 11.25 | 10.30 | 10.32 | 431,903 | -0.68(-6.18%) |
May 15, 2023 | 11.40 | 11.48 | 10.98 | 11.00 | 362,643 | -0.41(-3.59%) |
May 12, 2023 | 11.93 | 12.00 | 11.35 | 11.41 | 274,907 | -0.40(-3.39%) |
May 11, 2023 | 12.02 | 12.13 | 11.77 | 11.81 | 263,661 | -0.24(-1.99%) |
May 10, 2023 | 12.83 | 12.83 | 12.02 | 12.05 | 286,551 | -0.63(-4.97%) |
May 09, 2023 | 13.10 | 13.27 | 12.66 | 12.68 | 314,802 | -0.45(-3.43%) |
May 08, 2023 | 13.86 | 13.92 | 13.09 | 13.13 | 430,898 | -0.62(-4.51%) |
May 05, 2023 | 13.30 | 13.87 | 12.77 | 13.75 | 698,012 | +0.44(+3.31%) |
May 04, 2023 | 16.00 | 16.27 | 13.12 | 13.31 | 1,646,158 | -10.25(-43.51%) |
May 03, 2023 | 23.21 | 23.77 | 23.14 | 23.56 | 185,622 | +0.35(+1.51%) |
May 02, 2023 | 23.66 | 23.66 | 22.96 | 23.21 | 133,891 | -0.52(-2.19%) |
May 01, 2023 | 23.26 | 23.91 | 23.26 | 23.73 | 95,801 | +0.38(+1.63%) |
Apr 28, 2023 | 23.00 | 23.59 | 23.00 | 23.35 | 121,923 | +0.28(+1.21%) |
Apr 27, 2023 | 22.65 | 23.49 | 22.51 | 23.07 | 103,969 | +0.41(+1.81%) |
Apr 26, 2023 | 22.75 | 22.91 | 22.58 | 22.66 | 70,476 | -0.12(-0.53%) |
Apr 25, 2023 | 23.20 | 23.52 | 22.77 | 22.78 | 102,086 | -0.74(-3.15%) |
Apr 24, 2023 | 23.73 | 23.99 | 23.31 | 23.52 | 72,556 | -0.33(-1.38%) |
Apr 21, 2023 | 23.54 | 23.98 | 23.39 | 23.85 | 112,938 | +0.28(+1.19%) |
Apr 20, 2023 | 23.54 | 23.57 | 23.29 | 23.57 | 55,286 | -0.18(-0.76%) |
Apr 19, 2023 | 23.74 | 23.89 | 23.34 | 23.75 | 401,415 | -0.08(-0.34%) |
Apr 18, 2023 | 24.38 | 24.38 | 23.78 | 23.83 | 75,537 | -0.42(-1.73%) |
Apr 17, 2023 | 24.33 | 24.40 | 23.82 | 24.25 | 71,481 | -0.10(-0.41%) |
Apr 14, 2023 | 24.76 | 25.00 | 24.25 | 24.35 | 120,032 | -0.41(-1.66%) |
Apr 13, 2023 | 24.77 | 24.86 | 24.60 | 24.76 | 50,514 | +0.18(+0.73%) |
Apr 12, 2023 | 25.17 | 25.23 | 24.41 | 24.58 | 97,272 | -0.24(-0.97%) |
Apr 11, 2023 | 24.43 | 25.00 | 24.43 | 24.82 | 82,091 | +0.39(+1.60%) |
Apr 10, 2023 | 23.60 | 24.57 | 23.60 | 24.43 | 86,394 | +0.73(+3.08%) |
Apr 06, 2023 | 23.75 | 23.90 | 23.29 | 23.70 | 163,064 | -0.16(-0.67%) |
Apr 05, 2023 | 24.44 | 24.44 | 23.82 | 23.86 | 70,328 | -0.62(-2.53%) |
Apr 04, 2023 | 24.76 | 24.94 | 24.37 | 24.48 | 66,005 | -0.42(-1.69%) |
Apr 03, 2023 | 24.67 | 24.97 | 24.34 | 24.90 | 90,227 | +0.29(+1.18%) |
Mar 31, 2023 | 24.16 | 24.69 | 24.05 | 24.61 | 162,913 | +0.60(+2.50%) |
Mar 30, 2023 | 24.26 | 24.34 | 23.83 | 24.01 | 54,675 | +0.07(+0.29%) |
Mar 29, 2023 | 23.67 | 24.05 | 23.54 | 23.94 | 82,553 | +0.53(+2.26%) |
Mar 28, 2023 | 23.55 | 23.70 | 23.12 | 23.41 | 63,054 | -0.16(-0.68%) |
Mar 27, 2023 | 23.49 | 23.77 | 23.34 | 23.57 | 82,264 | +0.37(+1.59%) |
Mar 24, 2023 | 22.93 | 23.22 | 22.77 | 23.20 | 95,742 | +0.04(+0.17%) |
Mar 23, 2023 | 23.44 | 23.76 | 23.00 | 23.16 | 103,098 | -0.08(-0.34%) |
Mar 22, 2023 | 23.52 | 24.12 | 23.24 | 23.24 | 122,684 | -0.41(-1.73%) |
Mar 21, 2023 | 23.32 | 23.68 | 23.29 | 23.65 | 114,247 | +0.71(+3.10%) |
Mar 20, 2023 | 23.83 | 23.83 | 22.61 | 22.94 | 153,086 | -0.70(-2.96%) |
Mar 17, 2023 | 24.43 | 24.77 | 23.51 | 23.64 | 440,294 | -1.03(-4.18%) |
Mar 16, 2023 | 24.40 | 24.98 | 24.10 | 24.67 | 81,789 | +0.05(+0.20%) |
Mar 15, 2023 | 24.06 | 24.66 | 23.95 | 24.62 | 106,474 | -0.04(-0.16%) |
Mar 14, 2023 | 25.40 | 25.55 | 24.42 | 24.66 | 119,562 | -0.04(-0.16%) |
Mar 13, 2023 | 25.13 | 25.53 | 24.64 | 24.70 | 175,333 | -0.95(-3.70%) |
Mar 10, 2023 | 26.52 | 26.52 | 25.18 | 25.65 | 114,604 | -0.87(-3.28%) |
Mar 09, 2023 | 26.74 | 27.07 | 26.33 | 26.52 | 85,504 | -0.12(-0.45%) |
Mar 08, 2023 | 26.17 | 26.66 | 26.07 | 26.64 | 56,362 | +0.47(+1.80%) |
Mar 07, 2023 | 26.58 | 26.58 | 25.83 | 26.17 | 76,397 | -0.42(-1.58%) |
Mar 06, 2023 | 27.28 | 27.65 | 26.48 | 26.59 | 127,334 | -0.54(-1.99%) |
Mar 03, 2023 | 26.81 | 27.24 | 26.47 | 27.13 | 81,858 | +0.46(+1.72%) |
Mar 02, 2023 | 26.10 | 26.77 | 25.96 | 26.67 | 92,215 | +0.17(+0.64%) |