Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.16 | 18.25 | 17.08 | 17.27 | 1,945,487 | -1.00(-5.47%) |
May 30, 2023 | 18.60 | 18.61 | 18.00 | 18.27 | 912,819 | -0.13(-0.73%) |
May 26, 2023 | 17.92 | 18.46 | 17.64 | 18.41 | 1,067,406 | +0.41(+2.30%) |
May 25, 2023 | 17.71 | 17.99 | 17.45 | 17.99 | 1,038,684 | +0.04(+0.21%) |
May 24, 2023 | 18.42 | 18.43 | 17.89 | 17.96 | 1,466,106 | -0.61(-3.26%) |
May 23, 2023 | 18.66 | 19.42 | 18.51 | 18.56 | 1,492,277 | -0.09(-0.46%) |
May 22, 2023 | 18.20 | 18.82 | 17.87 | 18.65 | 862,389 | +0.64(+3.58%) |
May 19, 2023 | 18.28 | 18.39 | 17.59 | 18.00 | 1,645,135 | -0.11(-0.58%) |
May 18, 2023 | 18.05 | 18.23 | 17.65 | 18.11 | 1,545,871 | -0.02(-0.11%) |
May 17, 2023 | 17.34 | 18.34 | 17.03 | 18.13 | 2,215,867 | +1.15(+6.80%) |
May 16, 2023 | 17.39 | 17.64 | 16.95 | 16.97 | 1,436,296 | -0.47(-2.70%) |
May 15, 2023 | 17.20 | 17.69 | 17.10 | 17.45 | 1,198,853 | +0.25(+1.45%) |
May 12, 2023 | 17.24 | 17.24 | 16.71 | 17.20 | 1,106,819 | +0.05(+0.28%) |
May 11, 2023 | 17.07 | 17.36 | 16.92 | 17.15 | 1,443,732 | -0.45(-2.57%) |
May 10, 2023 | 18.21 | 18.21 | 17.46 | 17.60 | 844,782 | -0.19(-1.08%) |
May 09, 2023 | 17.61 | 17.84 | 17.26 | 17.79 | 1,147,946 | +0.10(+0.54%) |
May 08, 2023 | 18.67 | 18.71 | 17.67 | 17.70 | 1,007,448 | -0.68(-3.72%) |
May 05, 2023 | 17.96 | 18.46 | 17.61 | 18.38 | 1,744,338 | +1.15(+6.70%) |
May 04, 2023 | 17.27 | 17.69 | 16.30 | 17.22 | 2,384,269 | -0.55(-3.08%) |
May 03, 2023 | 18.07 | 18.69 | 17.70 | 17.77 | 1,462,544 | -0.21(-1.18%) |
May 02, 2023 | 18.96 | 18.98 | 17.70 | 17.98 | 1,522,105 | -1.07(-5.60%) |
May 01, 2023 | 19.50 | 19.77 | 18.96 | 19.05 | 1,143,216 | -0.39(-2.03%) |
Apr 28, 2023 | 19.47 | 19.97 | 19.45 | 19.45 | 1,212,105 | -0.20(-1.03%) |
Apr 27, 2023 | 19.35 | 19.71 | 19.17 | 19.65 | 1,113,949 | +0.38(+2.00%) |
Apr 26, 2023 | 19.45 | 20.01 | 19.07 | 19.26 | 1,443,028 | -0.22(-1.14%) |
Apr 25, 2023 | 19.46 | 20.05 | 19.02 | 19.48 | 2,482,340 | -0.31(-1.55%) |
Apr 24, 2023 | 19.59 | 20.04 | 19.57 | 19.79 | 1,401,539 | +0.22(+1.13%) |
Apr 21, 2023 | 20.09 | 20.19 | 19.47 | 19.57 | 1,603,317 | -0.52(-2.58%) |
Apr 20, 2023 | 20.42 | 20.63 | 20.01 | 20.09 | 1,208,525 | -0.67(-3.24%) |
Apr 19, 2023 | 19.79 | 20.90 | 19.64 | 20.76 | 1,750,994 | +1.03(+5.21%) |
Apr 18, 2023 | 20.56 | 20.56 | 19.51 | 19.73 | 1,763,162 | -0.74(-3.62%) |
Apr 17, 2023 | 19.44 | 20.48 | 19.31 | 20.47 | 1,364,569 | +0.96(+4.93%) |
Apr 14, 2023 | 20.40 | 20.63 | 19.31 | 19.51 | 1,337,201 | -0.64(-3.20%) |
Apr 13, 2023 | 19.76 | 20.29 | 19.59 | 20.16 | 1,246,336 | +0.46(+2.34%) |
Apr 12, 2023 | 20.21 | 20.26 | 19.57 | 19.70 | 967,945 | -0.19(-0.97%) |
Apr 11, 2023 | 20.25 | 20.33 | 19.84 | 19.89 | 1,587,131 | -0.28(-1.38%) |
Apr 10, 2023 | 19.52 | 20.35 | 19.40 | 20.17 | 1,396,987 | +0.46(+2.34%) |
Apr 06, 2023 | 19.36 | 19.75 | 19.27 | 19.71 | 1,288,989 | +0.45(+2.35%) |
Apr 05, 2023 | 18.90 | 19.52 | 18.83 | 19.25 | 1,402,372 | -0.20(-1.04%) |
Apr 04, 2023 | 19.84 | 19.84 | 19.03 | 19.46 | 1,169,262 | -0.24(-1.22%) |
Apr 03, 2023 | 20.03 | 20.21 | 19.37 | 19.70 | 1,290,806 | -0.27(-1.35%) |
Mar 31, 2023 | 19.95 | 20.04 | 19.67 | 19.97 | 1,160,837 | +0.19(+0.97%) |
Mar 30, 2023 | 20.59 | 20.68 | 19.66 | 19.77 | 1,121,381 | -0.61(-2.97%) |
Mar 29, 2023 | 20.59 | 20.59 | 20.05 | 20.38 | 1,366,862 | +0.12(+0.62%) |
Mar 28, 2023 | 20.10 | 20.40 | 19.90 | 20.25 | 998,459 | +0.03(+0.14%) |
Mar 27, 2023 | 20.58 | 21.30 | 20.15 | 20.22 | 1,308,171 | +0.29(+1.45%) |
Mar 24, 2023 | 18.75 | 19.99 | 18.50 | 19.94 | 2,179,116 | +0.86(+4.49%) |
Mar 23, 2023 | 20.14 | 20.20 | 19.00 | 19.08 | 1,372,865 | -0.96(-4.80%) |
Mar 22, 2023 | 21.40 | 21.43 | 20.02 | 20.04 | 2,112,200 | -1.36(-6.34%) |
Mar 21, 2023 | 20.93 | 21.57 | 20.81 | 21.40 | 2,190,817 | +1.24(+6.15%) |
Mar 20, 2023 | 20.66 | 21.03 | 20.11 | 20.16 | 2,133,369 | -0.08(-0.38%) |
Mar 17, 2023 | 20.41 | 20.51 | 19.85 | 20.23 | 4,093,513 | -0.68(-3.26%) |
Mar 16, 2023 | 20.03 | 21.62 | 19.79 | 20.92 | 2,931,264 | +0.51(+2.50%) |
Mar 15, 2023 | 19.08 | 20.66 | 18.73 | 20.41 | 4,771,933 | -0.31(-1.49%) |
Mar 14, 2023 | 22.79 | 23.14 | 20.50 | 20.72 | 3,793,101 | -0.16(-0.76%) |
Mar 13, 2023 | 22.15 | 22.50 | 20.15 | 20.87 | 5,534,187 | -2.21(-9.56%) |
Mar 10, 2023 | 22.57 | 23.57 | 21.89 | 23.08 | 3,078,884 | -0.13(-0.57%) |
Mar 09, 2023 | 24.49 | 24.49 | 23.13 | 23.21 | 2,228,698 | -1.51(-6.12%) |
Mar 08, 2023 | 24.39 | 25.02 | 24.23 | 24.73 | 4,124,344 | +0.37(+1.52%) |
Mar 07, 2023 | 24.51 | 24.51 | 24.09 | 24.36 | 2,821,539 | -0.29(-1.20%) |
Mar 06, 2023 | 24.84 | 25.02 | 24.57 | 24.65 | 833,809 | -0.17(-0.69%) |
Mar 03, 2023 | 24.62 | 24.89 | 24.29 | 24.82 | 1,181,826 | +0.35(+1.44%) |
Mar 02, 2023 | 24.96 | 25.11 | 24.24 | 24.47 | 740,535 | -0.69(-2.76%) |