Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.58 | 22.29 | 21.58 | 21.82 | 584,256 | -0.25(-1.13%) |
May 30, 2023 | 22.59 | 22.71 | 21.65 | 22.07 | 268,303 | -1.01(-4.37%) |
May 26, 2023 | 23.28 | 23.33 | 22.81 | 23.08 | 313,776 | +0.26(+1.14%) |
May 25, 2023 | 23.22 | 23.22 | 22.15 | 22.82 | 302,824 | -0.85(-3.58%) |
May 24, 2023 | 24.07 | 24.34 | 23.23 | 23.67 | 433,818 | -0.33(-1.37%) |
May 23, 2023 | 23.94 | 24.59 | 22.99 | 24.00 | 524,766 | +0.19(+0.80%) |
May 22, 2023 | 22.08 | 24.19 | 22.08 | 23.81 | 1,061,637 | +2.07(+9.50%) |
May 19, 2023 | 21.41 | 21.89 | 20.87 | 21.74 | 1,561,630 | +0.53(+2.49%) |
May 18, 2023 | 20.88 | 21.35 | 20.27 | 21.21 | 371,829 | +0.18(+0.85%) |
May 17, 2023 | 20.73 | 21.47 | 20.43 | 21.03 | 684,812 | +0.51(+2.48%) |
May 16, 2023 | 21.01 | 21.21 | 20.37 | 20.52 | 450,900 | -0.49(-2.33%) |
May 15, 2023 | 20.54 | 21.47 | 20.43 | 21.01 | 365,640 | +0.51(+2.48%) |
May 12, 2023 | 20.66 | 20.86 | 20.17 | 20.50 | 170,381 | -0.10(-0.48%) |
May 11, 2023 | 20.68 | 20.86 | 20.26 | 20.60 | 204,040 | -0.52(-2.46%) |
May 10, 2023 | 21.33 | 21.33 | 20.60 | 21.12 | 246,363 | +0.11(+0.52%) |
May 09, 2023 | 20.49 | 21.13 | 20.42 | 21.01 | 250,174 | +0.16(+0.77%) |
May 08, 2023 | 22.21 | 22.30 | 20.77 | 20.85 | 194,429 | -0.99(-4.52%) |
May 05, 2023 | 22.12 | 22.40 | 21.38 | 21.84 | 240,478 | +0.44(+2.05%) |
May 04, 2023 | 22.12 | 22.18 | 21.07 | 21.40 | 311,596 | -0.75(-3.38%) |
May 03, 2023 | 20.90 | 22.25 | 20.75 | 22.15 | 661,419 | +0.92(+4.32%) |
May 02, 2023 | 21.64 | 21.64 | 20.11 | 21.23 | 357,468 | -0.74(-3.36%) |
May 01, 2023 | 22.07 | 22.63 | 21.77 | 21.97 | 615,003 | -0.48(-2.13%) |
Apr 28, 2023 | 22.73 | 22.89 | 22.29 | 22.45 | 380,060 | -0.05(-0.22%) |
Apr 27, 2023 | 21.21 | 22.94 | 20.74 | 22.50 | 513,641 | +1.71(+8.20%) |
Apr 26, 2023 | 21.15 | 21.39 | 20.57 | 20.79 | 362,683 | -0.23(-1.09%) |
Apr 25, 2023 | 21.41 | 21.64 | 20.91 | 21.02 | 360,916 | -0.92(-4.18%) |
Apr 24, 2023 | 21.31 | 22.22 | 21.09 | 21.94 | 322,202 | +0.72(+3.38%) |
Apr 21, 2023 | 21.64 | 21.64 | 20.77 | 21.22 | 386,967 | -0.24(-1.12%) |
Apr 20, 2023 | 21.32 | 21.47 | 21.00 | 21.46 | 405,878 | -0.35(-1.60%) |
Apr 19, 2023 | 21.75 | 21.89 | 21.23 | 21.81 | 271,581 | -0.13(-0.59%) |
Apr 18, 2023 | 20.77 | 22.31 | 20.56 | 21.94 | 367,547 | -0.31(-1.39%) |
Apr 17, 2023 | 22.47 | 22.86 | 22.13 | 22.25 | 221,658 | -0.25(-1.11%) |
Apr 14, 2023 | 23.04 | 23.05 | 22.10 | 22.50 | 273,643 | -0.42(-1.83%) |
Apr 13, 2023 | 23.22 | 23.48 | 22.68 | 22.92 | 302,796 | -0.19(-0.82%) |
Apr 12, 2023 | 23.16 | 23.30 | 22.38 | 23.11 | 270,763 | +0.15(+0.65%) |
Apr 11, 2023 | 22.48 | 23.27 | 22.10 | 22.96 | 199,221 | +0.56(+2.49%) |
Apr 10, 2023 | 22.28 | 22.80 | 22.11 | 22.40 | 263,931 | +0.17(+0.76%) |
Apr 06, 2023 | 22.61 | 22.62 | 22.07 | 22.23 | 187,688 | -0.46(-2.02%) |
Apr 05, 2023 | 22.87 | 23.01 | 22.20 | 22.69 | 185,980 | -0.33(-1.43%) |
Apr 04, 2023 | 23.62 | 23.62 | 22.39 | 23.02 | 294,897 | -0.49(-2.08%) |
Apr 03, 2023 | 23.17 | 23.90 | 23.17 | 23.51 | 422,633 | +1.52(+6.89%) |
Mar 31, 2023 | 22.06 | 22.48 | 21.85 | 21.99 | 267,957 | +0.09(+0.41%) |
Mar 30, 2023 | 22.30 | 22.30 | 21.62 | 21.90 | 166,789 | +0.00(+0.00%) |
Mar 29, 2023 | 21.74 | 22.12 | 21.49 | 21.90 | 213,661 | +0.41(+1.90%) |
Mar 28, 2023 | 20.85 | 21.59 | 20.83 | 21.49 | 207,632 | +0.55(+2.62%) |
Mar 27, 2023 | 20.59 | 21.22 | 19.89 | 20.94 | 256,095 | +0.73(+3.60%) |
Mar 24, 2023 | 19.71 | 20.67 | 19.66 | 20.22 | 448,949 | -0.02(-0.10%) |
Mar 23, 2023 | 20.93 | 21.41 | 19.90 | 20.24 | 309,768 | -0.52(-2.50%) |
Mar 22, 2023 | 21.12 | 21.57 | 20.74 | 20.75 | 278,370 | -0.33(-1.56%) |
Mar 21, 2023 | 21.26 | 21.68 | 20.69 | 21.08 | 733,161 | +0.39(+1.88%) |
Mar 20, 2023 | 20.21 | 21.21 | 20.21 | 20.69 | 436,263 | +0.67(+3.34%) |
Mar 17, 2023 | 19.77 | 20.09 | 19.29 | 20.03 | 1,090,934 | -0.13(-0.64%) |
Mar 16, 2023 | 19.68 | 20.58 | 19.51 | 20.16 | 725,236 | -0.08(-0.39%) |
Mar 15, 2023 | 20.30 | 20.81 | 19.67 | 20.24 | 655,348 | -1.21(-5.63%) |
Mar 14, 2023 | 21.57 | 22.18 | 20.84 | 21.44 | 504,949 | +0.14(+0.66%) |
Mar 13, 2023 | 22.08 | 22.68 | 21.18 | 21.30 | 465,418 | -1.70(-7.37%) |
Mar 10, 2023 | 23.37 | 24.01 | 22.84 | 23.00 | 496,978 | -0.84(-3.51%) |
Mar 09, 2023 | 24.70 | 24.85 | 23.78 | 23.84 | 643,788 | -0.70(-2.85%) |
Mar 08, 2023 | 24.88 | 25.34 | 24.18 | 24.53 | 232,569 | -0.41(-1.64%) |
Mar 07, 2023 | 25.40 | 25.40 | 24.61 | 24.94 | 265,668 | -0.55(-2.15%) |
Mar 06, 2023 | 26.37 | 26.53 | 25.16 | 25.49 | 270,722 | -0.99(-3.73%) |
Mar 03, 2023 | 25.16 | 26.52 | 24.95 | 26.48 | 201,373 | +0.95(+3.71%) |
Mar 02, 2023 | 25.75 | 26.27 | 24.95 | 25.53 | 470,679 | -0.45(-1.73%) |