Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.88 | 17.33 | 16.86 | 17.23 | 11,783 | +0.08(+0.45%) |
May 30, 2023 | 17.27 | 17.28 | 16.85 | 17.15 | 15,969 | -0.09(-0.51%) |
May 26, 2023 | 17.15 | 17.24 | 16.85 | 17.24 | 6,947 | +0.26(+1.54%) |
May 25, 2023 | 17.15 | 17.15 | 16.83 | 16.98 | 4,474 | -0.09(-0.54%) |
May 24, 2023 | 17.13 | 17.35 | 16.88 | 17.07 | 10,344 | -0.15(-0.87%) |
May 23, 2023 | 17.44 | 17.54 | 17.22 | 17.22 | 8,003 | +0.35(+2.07%) |
May 22, 2023 | 16.50 | 17.12 | 16.37 | 16.87 | 20,253 | +0.42(+2.53%) |
May 19, 2023 | 16.95 | 16.95 | 16.38 | 16.46 | 16,630 | -0.26(-1.57%) |
May 18, 2023 | 16.76 | 16.81 | 16.47 | 16.72 | 15,616 | +0.13(+0.76%) |
May 17, 2023 | 16.23 | 16.62 | 16.23 | 16.59 | 23,436 | +0.55(+3.44%) |
May 16, 2023 | 16.07 | 16.18 | 15.85 | 16.04 | 11,690 | +0.07(+0.42%) |
May 15, 2023 | 15.63 | 16.25 | 15.63 | 15.97 | 25,486 | +0.29(+1.85%) |
May 12, 2023 | 15.62 | 15.86 | 15.51 | 15.68 | 10,988 | -0.06(-0.37%) |
May 11, 2023 | 15.64 | 15.75 | 15.56 | 15.74 | 7,807 | +0.00(+0.00%) |
May 10, 2023 | 15.92 | 15.92 | 15.62 | 15.74 | 14,100 | +0.04(+0.25%) |
May 09, 2023 | 16.02 | 16.43 | 15.51 | 15.70 | 39,657 | -0.19(-1.22%) |
May 08, 2023 | 16.35 | 16.35 | 15.89 | 15.89 | 22,224 | -0.15(-0.91%) |
May 05, 2023 | 15.95 | 16.46 | 15.95 | 16.04 | 17,768 | +0.09(+0.55%) |
May 04, 2023 | 16.89 | 16.89 | 15.74 | 15.95 | 15,090 | -0.77(-4.58%) |
May 03, 2023 | 17.41 | 17.41 | 16.72 | 16.72 | 15,342 | -0.50(-2.93%) |
May 02, 2023 | 18.58 | 18.85 | 17.22 | 17.22 | 9,805 | -1.41(-7.59%) |
May 01, 2023 | 19.21 | 19.37 | 18.64 | 18.64 | 15,575 | -0.42(-2.19%) |
Apr 28, 2023 | 19.00 | 19.60 | 18.94 | 19.05 | 6,037 | +0.20(+1.08%) |
Apr 27, 2023 | 18.73 | 19.36 | 18.73 | 18.85 | 20,174 | -0.13(-0.66%) |
Apr 26, 2023 | 19.01 | 19.37 | 18.88 | 18.98 | 19,895 | -0.31(-1.61%) |
Apr 25, 2023 | 20.93 | 20.93 | 18.91 | 19.29 | 26,502 | -0.48(-2.45%) |
Apr 24, 2023 | 19.80 | 20.59 | 19.64 | 19.77 | 12,177 | -0.04(-0.20%) |
Apr 21, 2023 | 19.98 | 20.77 | 19.74 | 19.81 | 9,786 | -0.27(-1.34%) |
Apr 20, 2023 | 19.70 | 20.77 | 19.47 | 20.08 | 6,926 | +0.47(+2.40%) |
Apr 19, 2023 | 19.63 | 20.02 | 19.47 | 19.61 | 9,021 | -0.02(-0.10%) |
Apr 18, 2023 | 19.72 | 19.81 | 19.63 | 19.63 | 12,964 | -0.09(-0.44%) |
Apr 17, 2023 | 19.80 | 19.87 | 19.63 | 19.71 | 14,162 | -0.01(-0.05%) |
Apr 14, 2023 | 19.82 | 19.83 | 19.66 | 19.72 | 18,822 | -0.09(-0.44%) |
Apr 13, 2023 | 19.67 | 19.86 | 19.57 | 19.81 | 12,653 | +0.01(+0.05%) |
Apr 12, 2023 | 19.66 | 19.80 | 19.53 | 19.80 | 11,800 | +0.17(+0.88%) |
Apr 11, 2023 | 19.73 | 19.86 | 19.53 | 19.63 | 18,342 | -0.04(-0.20%) |
Apr 10, 2023 | 19.91 | 19.95 | 19.67 | 19.67 | 17,245 | -0.22(-1.11%) |
Apr 06, 2023 | 19.86 | 19.93 | 19.59 | 19.89 | 5,066 | +0.13(+0.63%) |
Apr 05, 2023 | 19.57 | 19.80 | 19.48 | 19.76 | 5,489 | +0.13(+0.69%) |
Apr 04, 2023 | 19.81 | 20.15 | 19.55 | 19.63 | 7,235 | -0.33(-1.64%) |
Apr 03, 2023 | 20.09 | 20.09 | 19.91 | 19.95 | 13,274 | +0.00(+0.00%) |
Mar 31, 2023 | 19.83 | 20.06 | 19.76 | 19.95 | 15,568 | +0.25(+1.27%) |
Mar 30, 2023 | 20.37 | 20.37 | 19.62 | 19.70 | 24,223 | -0.49(-2.43%) |
Mar 29, 2023 | 20.62 | 20.62 | 20.11 | 20.20 | 10,749 | -0.10(-0.47%) |
Mar 28, 2023 | 20.48 | 20.63 | 20.22 | 20.29 | 8,412 | +0.06(+0.29%) |
Mar 27, 2023 | 20.37 | 20.62 | 20.21 | 20.23 | 10,507 | +0.05(+0.24%) |
Mar 24, 2023 | 20.45 | 20.45 | 20.09 | 20.19 | 19,116 | -0.13(-0.66%) |
Mar 23, 2023 | 20.47 | 20.57 | 20.01 | 20.32 | 9,909 | +0.06(+0.28%) |
Mar 22, 2023 | 20.51 | 20.77 | 20.26 | 20.26 | 8,936 | -0.46(-2.23%) |
Mar 21, 2023 | 20.55 | 20.73 | 20.38 | 20.72 | 7,739 | +0.41(+2.04%) |
Mar 20, 2023 | 20.83 | 20.83 | 20.30 | 20.31 | 25,342 | -0.12(-0.61%) |
Mar 17, 2023 | 20.62 | 20.77 | 20.30 | 20.44 | 13,515 | -0.42(-2.03%) |
Mar 16, 2023 | 20.53 | 21.08 | 20.53 | 20.86 | 13,598 | +0.28(+1.36%) |
Mar 15, 2023 | 20.71 | 21.11 | 20.33 | 20.58 | 33,344 | -0.34(-1.61%) |
Mar 14, 2023 | 22.08 | 22.08 | 20.84 | 20.92 | 31,314 | +0.00(+0.00%) |
Mar 13, 2023 | 22.67 | 22.99 | 20.92 | 20.92 | 35,633 | -1.95(-8.54%) |
Mar 10, 2023 | 23.29 | 23.29 | 22.32 | 22.87 | 16,017 | -0.38(-1.65%) |
Mar 09, 2023 | 23.87 | 23.87 | 22.94 | 23.25 | 18,351 | -0.31(-1.31%) |
Mar 08, 2023 | 23.62 | 23.91 | 23.51 | 23.56 | 19,802 | -0.19(-0.81%) |
Mar 07, 2023 | 23.83 | 23.83 | 23.65 | 23.75 | 7,342 | -0.03(-0.12%) |
Mar 06, 2023 | 23.77 | 23.85 | 23.65 | 23.78 | 11,047 | -0.04(-0.16%) |
Mar 03, 2023 | 23.74 | 23.97 | 23.71 | 23.82 | 5,005 | -0.07(-0.28%) |
Mar 02, 2023 | 23.90 | 24.01 | 23.66 | 23.89 | 9,467 | -0.07(-0.28%) |