Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.48 | 17.48 | 16.90 | 17.16 | 6,348 | -0.18(-1.01%) |
May 30, 2023 | 18.07 | 18.07 | 17.24 | 17.34 | 1,087 | -0.13(-0.72%) |
May 26, 2023 | 17.36 | 17.61 | 17.36 | 17.46 | 2,027 | +0.32(+1.87%) |
May 25, 2023 | 17.25 | 17.26 | 17.07 | 17.14 | 3,522 | -0.20(-1.18%) |
May 24, 2023 | 17.98 | 17.98 | 17.34 | 17.35 | 6,301 | -0.67(-3.73%) |
May 23, 2023 | 18.45 | 18.45 | 18.01 | 18.02 | 4,808 | -0.48(-2.58%) |
May 22, 2023 | 18.50 | 18.56 | 18.50 | 18.50 | 1,087 | +0.00(+0.03%) |
May 19, 2023 | 18.62 | 18.62 | 18.49 | 18.49 | 1,291 | -0.03(-0.18%) |
May 18, 2023 | 18.52 | 18.58 | 18.42 | 18.52 | 1,439 | -0.35(-1.86%) |
May 17, 2023 | 19.32 | 19.32 | 18.70 | 18.88 | 3,923 | +0.08(+0.44%) |
May 16, 2023 | 19.02 | 19.11 | 18.79 | 18.79 | 6,869 | -0.41(-2.15%) |
May 15, 2023 | 18.81 | 19.21 | 18.81 | 19.21 | 2,290 | +0.61(+3.30%) |
May 12, 2023 | 18.65 | 18.72 | 18.51 | 18.59 | 1,251 | -0.14(-0.73%) |
May 11, 2023 | 19.50 | 19.50 | 18.66 | 18.73 | 4,888 | -0.87(-4.42%) |
May 10, 2023 | 19.88 | 19.88 | 19.52 | 19.60 | 3,273 | -0.27(-1.37%) |
May 09, 2023 | 20.00 | 20.00 | 19.76 | 19.87 | 1,459 | -0.29(-1.45%) |
May 08, 2023 | 20.45 | 20.45 | 20.01 | 20.16 | 3,146 | +0.12(+0.58%) |
May 05, 2023 | 19.58 | 20.11 | 19.58 | 20.04 | 4,150 | +0.66(+3.42%) |
May 04, 2023 | 19.47 | 19.59 | 19.38 | 19.38 | 6,061 | +0.00(+0.00%) |
May 03, 2023 | 19.33 | 19.39 | 19.33 | 19.38 | 1,105 | -0.08(-0.39%) |
May 02, 2023 | 19.22 | 19.49 | 19.22 | 19.46 | 3,829 | -0.33(-1.68%) |
May 01, 2023 | 19.98 | 20.03 | 19.77 | 19.79 | 5,401 | +0.14(+0.69%) |
Apr 28, 2023 | 19.71 | 19.71 | 19.45 | 19.65 | 2,547 | -0.04(-0.20%) |
Apr 27, 2023 | 19.62 | 19.69 | 19.58 | 19.69 | 2,000 | +0.17(+0.85%) |
Apr 26, 2023 | 19.48 | 19.69 | 19.48 | 19.53 | 4,417 | +0.00(+0.00%) |
Apr 25, 2023 | 20.02 | 20.02 | 19.49 | 19.53 | 19,719 | -0.59(-2.95%) |
Apr 24, 2023 | 19.93 | 20.12 | 19.86 | 20.12 | 4,201 | -0.06(-0.29%) |
Apr 21, 2023 | 21.22 | 21.22 | 20.12 | 20.18 | 6,070 | -0.66(-3.18%) |
Apr 20, 2023 | 20.98 | 21.02 | 20.48 | 20.84 | 6,526 | -0.31(-1.47%) |
Apr 19, 2023 | 21.14 | 21.24 | 21.13 | 21.15 | 4,612 | -0.12(-0.57%) |
Apr 18, 2023 | 21.10 | 21.35 | 21.09 | 21.28 | 9,454 | +0.27(+1.27%) |
Apr 17, 2023 | 21.05 | 21.05 | 20.59 | 21.01 | 6,106 | -0.04(-0.19%) |
Apr 14, 2023 | 21.03 | 21.30 | 20.88 | 21.05 | 9,703 | +0.25(+1.22%) |
Apr 13, 2023 | 20.03 | 20.86 | 20.03 | 20.79 | 8,731 | +0.91(+4.56%) |
Apr 12, 2023 | 19.76 | 20.02 | 19.76 | 19.89 | 8,631 | +0.33(+1.69%) |
Apr 11, 2023 | 19.38 | 19.67 | 19.38 | 19.56 | 3,927 | +0.61(+3.24%) |
Apr 10, 2023 | 19.25 | 19.25 | 18.82 | 18.94 | 4,386 | -0.14(-0.71%) |
Apr 06, 2023 | 18.86 | 19.09 | 18.86 | 19.08 | 11,238 | +0.40(+2.14%) |
Apr 05, 2023 | 18.85 | 18.85 | 18.59 | 18.68 | 2,371 | -0.17(-0.88%) |
Apr 04, 2023 | 19.18 | 19.18 | 18.76 | 18.85 | 5,303 | -0.10(-0.51%) |
Apr 03, 2023 | 19.00 | 19.00 | 18.87 | 18.94 | 3,943 | +0.12(+0.62%) |
Mar 31, 2023 | 18.91 | 18.97 | 18.82 | 18.83 | 5,790 | +0.18(+0.94%) |
Mar 30, 2023 | 18.59 | 18.69 | 18.31 | 18.65 | 5,414 | +0.44(+2.41%) |
Mar 29, 2023 | 18.25 | 18.38 | 18.21 | 18.21 | 10,363 | +0.24(+1.36%) |
Mar 28, 2023 | 17.96 | 18.03 | 17.79 | 17.97 | 5,015 | +0.42(+2.39%) |
Mar 27, 2023 | 17.53 | 17.60 | 17.38 | 17.55 | 4,197 | +0.22(+1.25%) |
Mar 24, 2023 | 17.14 | 17.34 | 17.14 | 17.33 | 1,495 | -0.06(-0.35%) |
Mar 23, 2023 | 17.53 | 17.59 | 17.33 | 17.39 | 3,420 | +0.09(+0.50%) |
Mar 22, 2023 | 17.54 | 17.67 | 17.26 | 17.31 | 3,334 | -0.13(-0.74%) |
Mar 21, 2023 | 17.56 | 17.56 | 17.35 | 17.44 | 2,658 | +0.11(+0.64%) |
Mar 20, 2023 | 17.17 | 17.37 | 17.17 | 17.33 | 1,767 | +0.28(+1.66%) |
Mar 17, 2023 | 16.81 | 17.04 | 16.81 | 17.04 | 642 | +0.15(+0.89%) |
Mar 16, 2023 | 16.76 | 16.89 | 16.69 | 16.89 | 1,480 | +0.01(+0.04%) |
Mar 15, 2023 | 17.54 | 17.54 | 16.68 | 16.89 | 9,126 | -0.89(-4.99%) |
Mar 14, 2023 | 17.69 | 17.79 | 17.66 | 17.77 | 2,773 | +0.15(+0.83%) |
Mar 13, 2023 | 17.80 | 18.21 | 17.51 | 17.63 | 60,698 | +0.37(+2.14%) |
Mar 10, 2023 | 17.41 | 17.51 | 17.23 | 17.26 | 5,438 | -0.36(-2.05%) |
Mar 09, 2023 | 18.20 | 18.20 | 17.62 | 17.62 | 3,446 | -0.62(-3.42%) |
Mar 08, 2023 | 18.15 | 18.24 | 18.11 | 18.24 | 1,298 | -0.11(-0.58%) |
Mar 07, 2023 | 19.25 | 19.25 | 18.28 | 18.35 | 5,787 | -0.81(-4.22%) |
Mar 06, 2023 | 19.74 | 19.74 | 19.10 | 19.16 | 5,332 | -0.23(-1.21%) |
Mar 03, 2023 | 19.38 | 19.41 | 19.12 | 19.39 | 4,265 | +0.52(+2.73%) |
Mar 02, 2023 | 18.87 | 18.94 | 18.75 | 18.88 | 9,569 | +0.09(+0.47%) |