Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.00 | 19.55 | 18.58 | 19.28 | 24,579 | +0.32(+1.69%) |
May 30, 2023 | 18.92 | 19.58 | 18.76 | 18.96 | 12,185 | +0.08(+0.42%) |
May 26, 2023 | 18.68 | 19.40 | 18.47 | 18.88 | 21,784 | +0.18(+0.96%) |
May 25, 2023 | 19.34 | 19.34 | 18.68 | 18.70 | 9,356 | -0.28(-1.48%) |
May 24, 2023 | 19.50 | 19.79 | 18.98 | 18.98 | 8,277 | -0.12(-0.63%) |
May 23, 2023 | 19.47 | 19.84 | 19.01 | 19.10 | 18,406 | -0.37(-1.90%) |
May 22, 2023 | 19.40 | 19.47 | 18.95 | 19.47 | 10,577 | +0.42(+2.20%) |
May 19, 2023 | 19.25 | 19.78 | 18.91 | 19.05 | 28,917 | -0.11(-0.57%) |
May 18, 2023 | 20.45 | 20.45 | 18.54 | 19.16 | 23,982 | -1.19(-5.85%) |
May 17, 2023 | 20.56 | 20.90 | 20.05 | 20.35 | 31,626 | -0.18(-0.88%) |
May 16, 2023 | 20.08 | 21.00 | 19.60 | 20.53 | 32,924 | +0.05(+0.24%) |
May 15, 2023 | 20.03 | 20.75 | 19.50 | 20.48 | 20,142 | +0.32(+1.59%) |
May 12, 2023 | 19.94 | 20.45 | 19.60 | 20.16 | 8,964 | +0.08(+0.40%) |
May 11, 2023 | 20.17 | 20.25 | 19.88 | 20.08 | 5,580 | +0.07(+0.35%) |
May 10, 2023 | 20.24 | 20.25 | 20.00 | 20.01 | 6,407 | -0.01(-0.05%) |
May 09, 2023 | 20.01 | 20.30 | 19.98 | 20.02 | 4,996 | -0.14(-0.69%) |
May 08, 2023 | 20.34 | 21.02 | 19.90 | 20.16 | 16,978 | -0.17(-0.84%) |
May 05, 2023 | 19.43 | 20.39 | 19.43 | 20.33 | 6,980 | +0.71(+3.62%) |
May 04, 2023 | 19.61 | 19.62 | 18.85 | 19.62 | 4,896 | +0.71(+3.75%) |
May 03, 2023 | 18.50 | 19.65 | 18.25 | 18.91 | 26,353 | +0.34(+1.83%) |
May 02, 2023 | 18.99 | 19.05 | 18.57 | 18.57 | 8,922 | -0.48(-2.52%) |
May 01, 2023 | 19.63 | 19.67 | 19.05 | 19.05 | 4,849 | -0.88(-4.42%) |
Apr 28, 2023 | 19.37 | 19.93 | 19.24 | 19.93 | 4,661 | +0.55(+2.84%) |
Apr 27, 2023 | 19.09 | 19.38 | 18.94 | 19.38 | 3,625 | +0.35(+1.84%) |
Apr 26, 2023 | 17.99 | 19.03 | 17.95 | 19.03 | 18,124 | +1.31(+7.39%) |
Apr 25, 2023 | 18.24 | 18.67 | 17.56 | 17.72 | 43,009 | -0.70(-3.80%) |
Apr 24, 2023 | 17.69 | 19.21 | 17.69 | 18.42 | 10,190 | +0.86(+4.90%) |
Apr 21, 2023 | 18.16 | 18.29 | 17.56 | 17.56 | 6,525 | -0.81(-4.41%) |
Apr 20, 2023 | 17.74 | 18.41 | 17.38 | 18.37 | 21,471 | +0.39(+2.17%) |
Apr 19, 2023 | 18.44 | 18.92 | 17.75 | 17.98 | 121,391 | -0.52(-2.81%) |
Apr 18, 2023 | 19.58 | 19.68 | 18.50 | 18.50 | 52,067 | -1.45(-7.27%) |
Apr 17, 2023 | 19.65 | 19.95 | 19.56 | 19.95 | 5,684 | +0.29(+1.48%) |
Apr 14, 2023 | 19.96 | 20.11 | 19.58 | 19.66 | 11,907 | -0.52(-2.58%) |
Apr 13, 2023 | 19.83 | 20.59 | 19.54 | 20.18 | 15,402 | +0.12(+0.60%) |
Apr 12, 2023 | 19.82 | 20.06 | 19.43 | 20.06 | 9,024 | +0.35(+1.78%) |
Apr 11, 2023 | 19.84 | 20.37 | 19.36 | 19.71 | 38,633 | -0.19(-0.95%) |
Apr 10, 2023 | 18.93 | 20.04 | 18.46 | 19.90 | 13,150 | +0.71(+3.70%) |
Apr 06, 2023 | 19.53 | 19.53 | 18.90 | 19.19 | 7,160 | -0.46(-2.34%) |
Apr 05, 2023 | 19.53 | 20.02 | 19.38 | 19.65 | 7,290 | +0.11(+0.56%) |
Apr 04, 2023 | 19.70 | 20.18 | 19.21 | 19.54 | 6,083 | -0.46(-2.30%) |
Apr 03, 2023 | 19.51 | 20.06 | 19.16 | 20.00 | 14,571 | +0.20(+1.01%) |
Mar 31, 2023 | 20.04 | 20.40 | 19.80 | 19.80 | 4,745 | -0.14(-0.70%) |
Mar 30, 2023 | 20.50 | 20.94 | 19.80 | 19.94 | 12,301 | -0.28(-1.38%) |
Mar 29, 2023 | 20.27 | 20.67 | 20.22 | 20.22 | 7,670 | +0.03(+0.15%) |
Mar 28, 2023 | 18.70 | 20.19 | 18.70 | 20.19 | 32,948 | +0.89(+4.61%) |
Mar 27, 2023 | 19.26 | 19.94 | 18.97 | 19.30 | 26,048 | -0.29(-1.48%) |
Mar 24, 2023 | 18.67 | 19.95 | 18.59 | 19.59 | 58,426 | +0.73(+3.87%) |
Mar 23, 2023 | 18.78 | 19.00 | 18.32 | 18.86 | 9,828 | +0.49(+2.67%) |
Mar 22, 2023 | 18.00 | 18.37 | 17.55 | 18.37 | 24,841 | +0.48(+2.68%) |
Mar 21, 2023 | 17.73 | 18.59 | 17.73 | 17.89 | 19,807 | +0.22(+1.25%) |
Mar 20, 2023 | 18.71 | 18.72 | 17.00 | 17.67 | 50,533 | -0.66(-3.60%) |
Mar 17, 2023 | 19.03 | 19.03 | 17.70 | 18.33 | 10,202 | -0.83(-4.33%) |
Mar 16, 2023 | 18.92 | 19.59 | 18.10 | 19.16 | 7,455 | +0.57(+3.07%) |
Mar 15, 2023 | 19.25 | 19.50 | 18.30 | 18.59 | 16,510 | -0.78(-4.03%) |
Mar 14, 2023 | 19.90 | 20.09 | 19.37 | 19.37 | 16,881 | +0.09(+0.47%) |
Mar 13, 2023 | 20.74 | 20.74 | 19.02 | 19.28 | 9,877 | -1.20(-5.86%) |
Mar 10, 2023 | 18.51 | 20.60 | 18.27 | 20.48 | 16,979 | +1.71(+9.11%) |
Mar 09, 2023 | 18.28 | 19.34 | 17.93 | 18.77 | 29,393 | +0.37(+2.01%) |
Mar 08, 2023 | 18.76 | 19.27 | 17.79 | 18.40 | 31,892 | -0.60(-3.16%) |
Mar 07, 2023 | 20.00 | 20.01 | 18.64 | 19.00 | 22,692 | -1.00(-5.00%) |
Mar 06, 2023 | 19.70 | 20.11 | 19.70 | 20.00 | 6,843 | +0.01(+0.05%) |
Mar 03, 2023 | 19.88 | 20.07 | 19.73 | 19.99 | 23,364 | +0.04(+0.20%) |
Mar 02, 2023 | 20.29 | 20.45 | 19.56 | 19.95 | 42,122 | -0.37(-1.82%) |