Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.10 | 24.75 | 23.30 | 23.98 | 154,265 | -0.07(-0.29%) |
May 30, 2023 | 23.86 | 24.06 | 23.28 | 24.05 | 60,999 | -0.17(-0.70%) |
May 26, 2023 | 23.96 | 24.56 | 23.40 | 24.22 | 126,740 | +0.43(+1.81%) |
May 25, 2023 | 24.25 | 24.25 | 23.13 | 23.79 | 122,182 | -0.58(-2.38%) |
May 24, 2023 | 24.39 | 24.66 | 23.84 | 24.37 | 68,197 | -0.17(-0.69%) |
May 23, 2023 | 25.30 | 25.50 | 24.30 | 24.54 | 87,036 | -0.78(-3.08%) |
May 22, 2023 | 24.83 | 25.45 | 24.50 | 25.32 | 76,660 | +0.86(+3.52%) |
May 19, 2023 | 23.27 | 24.47 | 23.20 | 24.46 | 218,893 | +1.19(+5.11%) |
May 18, 2023 | 23.86 | 23.93 | 22.98 | 23.27 | 49,339 | -0.86(-3.56%) |
May 17, 2023 | 24.00 | 24.18 | 23.28 | 24.13 | 89,985 | +0.23(+0.96%) |
May 16, 2023 | 23.50 | 24.23 | 22.97 | 23.90 | 100,965 | +0.03(+0.13%) |
May 15, 2023 | 24.42 | 24.90 | 23.82 | 23.87 | 225,641 | -0.29(-1.20%) |
May 12, 2023 | 23.10 | 24.48 | 23.00 | 24.16 | 176,475 | +1.15(+5.00%) |
May 11, 2023 | 23.54 | 23.94 | 22.76 | 23.01 | 94,607 | -0.36(-1.54%) |
May 10, 2023 | 23.44 | 24.77 | 22.77 | 23.37 | 675,820 | +1.00(+4.47%) |
May 09, 2023 | 21.60 | 23.09 | 21.57 | 22.37 | 156,356 | +0.77(+3.56%) |
May 08, 2023 | 22.09 | 22.31 | 21.01 | 21.60 | 62,098 | -0.14(-0.64%) |
May 05, 2023 | 21.02 | 22.36 | 20.09 | 21.74 | 283,710 | +0.84(+4.02%) |
May 04, 2023 | 21.40 | 21.76 | 20.78 | 20.90 | 264,464 | -0.93(-4.26%) |
May 03, 2023 | 20.50 | 22.17 | 20.50 | 21.83 | 199,287 | +1.34(+6.54%) |
May 02, 2023 | 20.53 | 21.03 | 19.79 | 20.49 | 92,891 | -0.18(-0.87%) |
May 01, 2023 | 19.57 | 20.80 | 19.57 | 20.67 | 125,368 | +0.91(+4.61%) |
Apr 28, 2023 | 19.63 | 20.09 | 19.39 | 19.76 | 66,847 | +0.10(+0.51%) |
Apr 27, 2023 | 19.99 | 20.10 | 19.23 | 19.66 | 243,327 | -0.33(-1.65%) |
Apr 26, 2023 | 19.94 | 20.32 | 19.63 | 19.99 | 189,021 | +0.04(+0.20%) |
Apr 25, 2023 | 19.91 | 20.64 | 19.43 | 19.95 | 270,184 | -0.24(-1.19%) |
Apr 24, 2023 | 19.83 | 20.31 | 19.51 | 20.19 | 374,910 | +0.19(+0.95%) |
Apr 21, 2023 | 19.93 | 20.11 | 19.29 | 20.00 | 68,677 | +0.37(+1.88%) |
Apr 20, 2023 | 19.49 | 20.00 | 19.30 | 19.63 | 204,768 | +0.04(+0.20%) |
Apr 19, 2023 | 19.22 | 19.83 | 19.14 | 19.59 | 112,644 | +0.03(+0.15%) |
Apr 18, 2023 | 20.41 | 21.04 | 19.41 | 19.56 | 115,348 | -0.74(-3.65%) |
Apr 17, 2023 | 18.95 | 20.54 | 18.95 | 20.30 | 274,207 | +1.35(+7.12%) |
Apr 14, 2023 | 20.78 | 20.78 | 18.84 | 18.95 | 170,183 | -1.45(-7.11%) |
Apr 13, 2023 | 20.14 | 21.04 | 20.00 | 20.40 | 812,935 | +0.36(+1.80%) |
Apr 12, 2023 | 21.55 | 21.55 | 19.95 | 20.04 | 629,681 | -1.39(-6.49%) |
Apr 11, 2023 | 21.14 | 22.00 | 21.05 | 21.43 | 81,132 | +0.22(+1.04%) |
Apr 10, 2023 | 22.22 | 22.57 | 20.53 | 21.21 | 210,560 | -1.01(-4.55%) |
Apr 06, 2023 | 21.15 | 22.55 | 21.09 | 22.22 | 199,822 | +0.99(+4.66%) |
Apr 05, 2023 | 21.07 | 21.57 | 20.80 | 21.23 | 276,268 | +0.20(+0.95%) |
Apr 04, 2023 | 21.71 | 21.95 | 20.52 | 21.03 | 529,824 | -0.54(-2.50%) |
Apr 03, 2023 | 21.28 | 22.02 | 20.90 | 21.57 | 284,583 | +0.30(+1.41%) |
Mar 31, 2023 | 21.87 | 22.12 | 21.00 | 21.27 | 135,418 | -0.50(-2.30%) |
Mar 30, 2023 | 23.09 | 23.16 | 21.77 | 21.77 | 330,978 | -1.43(-6.16%) |
Mar 29, 2023 | 22.84 | 23.54 | 22.30 | 23.20 | 2,158,362 | +0.80(+3.57%) |
Mar 28, 2023 | 21.35 | 22.59 | 20.78 | 22.40 | 520,014 | +2.23(+11.06%) |
Mar 27, 2023 | 20.60 | 21.10 | 20.13 | 20.17 | 141,820 | -0.38(-1.85%) |
Mar 24, 2023 | 20.26 | 21.00 | 19.94 | 20.55 | 401,934 | +0.20(+0.98%) |
Mar 23, 2023 | 20.77 | 21.08 | 20.23 | 20.35 | 130,233 | -0.37(-1.79%) |
Mar 22, 2023 | 21.12 | 21.30 | 20.50 | 20.72 | 331,016 | -0.31(-1.47%) |
Mar 21, 2023 | 21.40 | 21.71 | 20.86 | 21.03 | 117,519 | -0.27(-1.27%) |
Mar 20, 2023 | 21.64 | 21.66 | 20.77 | 21.30 | 198,643 | -0.42(-1.93%) |
Mar 17, 2023 | 21.27 | 22.19 | 20.70 | 21.72 | 801,005 | +0.44(+2.07%) |
Mar 16, 2023 | 21.47 | 21.92 | 20.45 | 21.28 | 321,154 | -0.21(-0.98%) |
Mar 15, 2023 | 21.46 | 21.78 | 20.24 | 21.49 | 99,212 | -0.17(-0.78%) |
Mar 14, 2023 | 21.38 | 21.94 | 21.11 | 21.66 | 299,447 | +0.48(+2.27%) |
Mar 13, 2023 | 19.89 | 21.32 | 19.89 | 21.18 | 897,020 | +1.16(+5.79%) |
Mar 10, 2023 | 20.57 | 20.61 | 19.51 | 20.02 | 649,443 | -0.55(-2.67%) |
Mar 09, 2023 | 21.12 | 21.24 | 20.29 | 20.57 | 145,751 | -0.53(-2.51%) |
Mar 08, 2023 | 21.58 | 21.65 | 21.00 | 21.10 | 170,637 | -0.48(-2.22%) |
Mar 07, 2023 | 21.62 | 22.21 | 21.37 | 21.58 | 187,140 | -0.04(-0.19%) |
Mar 06, 2023 | 22.00 | 22.11 | 21.02 | 21.62 | 235,740 | -0.31(-1.41%) |
Mar 03, 2023 | 22.95 | 23.19 | 21.57 | 21.93 | 242,116 | -0.92(-4.03%) |
Mar 02, 2023 | 22.56 | 23.16 | 22.13 | 22.85 | 193,714 | +0.09(+0.40%) |