Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.63 | 21.05 | 20.50 | 20.92 | 450,317 | +0.28(+1.37%) |
May 30, 2023 | 20.51 | 20.72 | 20.44 | 20.64 | 237,719 | +0.17(+0.81%) |
May 26, 2023 | 20.34 | 20.63 | 20.30 | 20.47 | 163,453 | +0.11(+0.53%) |
May 25, 2023 | 20.77 | 20.82 | 20.21 | 20.37 | 157,508 | -0.50(-2.38%) |
May 24, 2023 | 21.10 | 21.21 | 20.84 | 20.86 | 232,985 | -0.15(-0.69%) |
May 23, 2023 | 21.12 | 21.48 | 20.98 | 21.01 | 173,926 | -0.15(-0.69%) |
May 22, 2023 | 21.14 | 21.20 | 20.90 | 21.15 | 170,180 | +0.08(+0.37%) |
May 19, 2023 | 21.70 | 21.70 | 20.88 | 21.08 | 146,820 | -0.41(-1.90%) |
May 18, 2023 | 21.49 | 21.79 | 21.29 | 21.48 | 210,871 | -0.11(-0.50%) |
May 17, 2023 | 21.08 | 21.81 | 20.77 | 21.59 | 208,718 | +0.66(+3.16%) |
May 16, 2023 | 21.11 | 21.35 | 20.88 | 20.93 | 157,556 | -0.35(-1.65%) |
May 15, 2023 | 21.27 | 21.35 | 21.14 | 21.28 | 158,577 | +0.11(+0.51%) |
May 12, 2023 | 21.32 | 21.50 | 20.94 | 21.17 | 147,952 | -0.15(-0.68%) |
May 11, 2023 | 21.30 | 21.61 | 21.19 | 21.32 | 162,175 | -0.19(-0.90%) |
May 10, 2023 | 22.22 | 22.28 | 21.48 | 21.51 | 201,792 | -0.39(-1.78%) |
May 09, 2023 | 21.75 | 22.04 | 21.55 | 21.90 | 202,411 | -0.06(-0.27%) |
May 08, 2023 | 22.21 | 22.36 | 21.86 | 21.96 | 146,723 | -0.23(-1.05%) |
May 05, 2023 | 22.04 | 22.25 | 21.86 | 22.20 | 153,829 | +0.40(+1.83%) |
May 04, 2023 | 21.59 | 21.93 | 21.48 | 21.80 | 185,859 | -0.02(-0.09%) |
May 03, 2023 | 21.87 | 22.28 | 21.79 | 21.82 | 219,673 | +0.03(+0.13%) |
May 02, 2023 | 21.86 | 21.94 | 21.41 | 21.79 | 232,125 | -0.34(-1.54%) |
May 01, 2023 | 21.88 | 22.37 | 21.88 | 22.13 | 230,536 | +0.18(+0.80%) |
Apr 28, 2023 | 21.12 | 22.08 | 21.12 | 21.95 | 262,467 | +0.55(+2.59%) |
Apr 27, 2023 | 21.09 | 21.44 | 21.00 | 21.40 | 216,525 | +0.37(+1.76%) |
Apr 26, 2023 | 21.17 | 21.32 | 20.93 | 21.03 | 160,914 | -0.28(-1.32%) |
Apr 25, 2023 | 21.44 | 21.60 | 21.24 | 21.31 | 185,686 | -0.36(-1.66%) |
Apr 24, 2023 | 22.03 | 22.22 | 21.51 | 21.67 | 129,895 | -0.30(-1.37%) |
Apr 21, 2023 | 21.86 | 22.01 | 21.59 | 21.97 | 153,673 | +0.18(+0.80%) |
Apr 20, 2023 | 21.85 | 22.07 | 21.61 | 21.80 | 136,004 | -0.18(-0.80%) |
Apr 19, 2023 | 21.85 | 22.07 | 21.73 | 21.97 | 148,790 | -0.04(-0.18%) |
Apr 18, 2023 | 22.22 | 22.29 | 21.84 | 22.01 | 168,816 | -0.23(-1.05%) |
Apr 17, 2023 | 21.86 | 22.26 | 21.76 | 22.24 | 163,446 | +0.41(+1.87%) |
Apr 14, 2023 | 22.40 | 22.60 | 21.59 | 21.84 | 167,680 | -0.46(-2.05%) |
Apr 13, 2023 | 22.16 | 22.36 | 22.00 | 22.29 | 227,689 | +0.17(+0.75%) |
Apr 12, 2023 | 22.75 | 22.81 | 22.09 | 22.13 | 196,362 | -0.44(-1.94%) |
Apr 11, 2023 | 22.63 | 22.85 | 22.48 | 22.57 | 184,529 | -0.08(-0.34%) |
Apr 10, 2023 | 22.29 | 22.68 | 22.25 | 22.64 | 454,969 | +0.17(+0.74%) |
Apr 06, 2023 | 22.36 | 22.48 | 22.21 | 22.48 | 211,690 | +0.19(+0.87%) |
Apr 05, 2023 | 22.41 | 22.49 | 22.11 | 22.28 | 272,119 | -0.35(-1.55%) |
Apr 04, 2023 | 22.81 | 22.81 | 22.30 | 22.63 | 174,766 | -0.14(-0.60%) |
Apr 03, 2023 | 22.79 | 23.03 | 22.59 | 22.77 | 369,436 | -0.01(-0.04%) |
Mar 31, 2023 | 22.27 | 22.79 | 22.27 | 22.78 | 423,570 | +0.66(+2.99%) |
Mar 30, 2023 | 22.53 | 22.53 | 21.90 | 22.12 | 142,259 | -0.14(-0.63%) |
Mar 29, 2023 | 21.94 | 22.29 | 21.89 | 22.26 | 358,241 | +0.45(+2.08%) |
Mar 28, 2023 | 21.58 | 21.95 | 21.47 | 21.81 | 239,807 | +0.10(+0.44%) |
Mar 27, 2023 | 21.78 | 22.04 | 21.67 | 21.71 | 274,222 | +0.11(+0.49%) |
Mar 24, 2023 | 20.77 | 21.61 | 20.77 | 21.60 | 335,969 | +0.73(+3.51%) |
Mar 23, 2023 | 20.64 | 21.15 | 20.59 | 20.87 | 377,515 | +0.32(+1.55%) |
Mar 22, 2023 | 21.25 | 21.25 | 20.54 | 20.55 | 392,324 | -0.83(-3.88%) |
Mar 21, 2023 | 21.13 | 21.44 | 21.00 | 21.38 | 267,264 | +0.49(+2.35%) |
Mar 20, 2023 | 20.88 | 21.03 | 20.54 | 20.89 | 280,420 | +0.08(+0.37%) |
Mar 17, 2023 | 21.22 | 21.22 | 20.33 | 20.81 | 733,798 | -0.67(-3.10%) |
Mar 16, 2023 | 21.00 | 21.81 | 20.93 | 21.48 | 389,520 | +0.21(+1.00%) |
Mar 15, 2023 | 20.53 | 21.27 | 20.41 | 21.27 | 285,136 | +0.19(+0.91%) |
Mar 14, 2023 | 21.27 | 21.57 | 20.96 | 21.07 | 438,892 | +0.36(+1.72%) |
Mar 13, 2023 | 20.37 | 20.77 | 20.18 | 20.72 | 270,540 | -0.03(-0.14%) |
Mar 10, 2023 | 21.35 | 21.46 | 20.45 | 20.74 | 206,852 | -0.76(-3.54%) |
Mar 09, 2023 | 22.25 | 22.49 | 21.41 | 21.51 | 174,697 | -0.72(-3.25%) |
Mar 08, 2023 | 22.38 | 22.61 | 22.08 | 22.23 | 168,221 | -0.17(-0.77%) |
Mar 07, 2023 | 22.12 | 22.45 | 21.96 | 22.40 | 213,965 | +0.32(+1.44%) |
Mar 06, 2023 | 22.32 | 22.40 | 22.04 | 22.08 | 237,195 | -0.25(-1.12%) |
Mar 03, 2023 | 22.82 | 22.82 | 22.27 | 22.34 | 206,161 | -0.44(-1.95%) |
Mar 02, 2023 | 22.62 | 23.09 | 22.59 | 22.78 | 146,221 | -0.02(-0.08%) |