Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.90 | 19.13 | 18.71 | 18.92 | 1,414,158 | -0.07(-0.39%) |
May 30, 2023 | 18.75 | 19.05 | 18.68 | 18.99 | 934,712 | +0.32(+1.71%) |
May 26, 2023 | 18.66 | 18.74 | 18.28 | 18.67 | 1,033,740 | +0.14(+0.74%) |
May 25, 2023 | 18.67 | 18.71 | 18.28 | 18.53 | 1,210,763 | -0.23(-1.22%) |
May 24, 2023 | 19.30 | 19.38 | 18.71 | 18.76 | 1,125,216 | -0.59(-3.03%) |
May 23, 2023 | 19.35 | 20.20 | 19.25 | 19.35 | 2,065,283 | +0.19(+1.00%) |
May 22, 2023 | 18.84 | 19.29 | 18.57 | 19.15 | 1,105,019 | +0.33(+1.75%) |
May 19, 2023 | 18.60 | 19.06 | 18.49 | 18.82 | 2,338,827 | +0.38(+2.03%) |
May 18, 2023 | 18.30 | 18.48 | 18.02 | 18.45 | 1,285,318 | +0.04(+0.24%) |
May 17, 2023 | 17.98 | 18.57 | 17.90 | 18.40 | 1,552,525 | +0.48(+2.69%) |
May 16, 2023 | 18.48 | 18.52 | 17.90 | 17.92 | 1,091,264 | -0.58(-3.14%) |
May 15, 2023 | 18.74 | 18.80 | 18.38 | 18.50 | 1,061,615 | -0.01(-0.05%) |
May 12, 2023 | 19.14 | 19.14 | 18.43 | 18.51 | 1,402,275 | -0.51(-2.68%) |
May 11, 2023 | 19.15 | 19.15 | 18.91 | 19.02 | 1,186,281 | -0.32(-1.66%) |
May 10, 2023 | 19.64 | 19.73 | 19.18 | 19.34 | 964,074 | -0.04(-0.23%) |
May 09, 2023 | 19.37 | 19.66 | 19.03 | 19.39 | 1,711,691 | -0.13(-0.69%) |
May 08, 2023 | 19.95 | 19.97 | 19.36 | 19.52 | 946,296 | -0.34(-1.71%) |
May 05, 2023 | 19.85 | 20.06 | 19.49 | 19.86 | 1,145,580 | +0.33(+1.69%) |
May 04, 2023 | 19.25 | 19.79 | 19.04 | 19.53 | 917,347 | +0.13(+0.69%) |
May 03, 2023 | 19.76 | 19.97 | 19.31 | 19.40 | 1,539,768 | -0.30(-1.54%) |
May 02, 2023 | 20.20 | 20.31 | 19.50 | 19.70 | 1,272,336 | -0.70(-3.41%) |
May 01, 2023 | 20.35 | 20.58 | 20.12 | 20.39 | 1,351,493 | -0.06(-0.31%) |
Apr 28, 2023 | 20.18 | 20.85 | 20.18 | 20.46 | 1,543,626 | +0.25(+1.24%) |
Apr 27, 2023 | 19.88 | 20.38 | 19.81 | 20.21 | 1,538,417 | +0.25(+1.25%) |
Apr 26, 2023 | 20.48 | 20.63 | 19.68 | 19.96 | 2,623,080 | -0.12(-0.62%) |
Apr 25, 2023 | 20.06 | 20.35 | 19.88 | 20.08 | 1,389,482 | -0.27(-1.32%) |
Apr 24, 2023 | 20.42 | 20.56 | 20.09 | 20.35 | 1,119,557 | -0.04(-0.18%) |
Apr 21, 2023 | 20.73 | 20.76 | 20.20 | 20.39 | 1,382,019 | -0.19(-0.91%) |
Apr 20, 2023 | 20.79 | 21.02 | 20.43 | 20.57 | 1,013,201 | -0.46(-2.16%) |
Apr 19, 2023 | 20.35 | 21.21 | 20.27 | 21.03 | 1,716,259 | +0.48(+2.35%) |
Apr 18, 2023 | 20.85 | 21.02 | 20.38 | 20.55 | 1,000,271 | -0.35(-1.67%) |
Apr 17, 2023 | 20.31 | 20.94 | 20.20 | 20.89 | 1,432,330 | +0.66(+3.26%) |
Apr 14, 2023 | 20.63 | 20.88 | 20.09 | 20.23 | 1,158,625 | -0.22(-1.09%) |
Apr 13, 2023 | 20.51 | 20.69 | 20.29 | 20.46 | 1,035,809 | -0.03(-0.13%) |
Apr 12, 2023 | 21.27 | 21.31 | 20.48 | 20.48 | 1,386,866 | -0.50(-2.38%) |
Apr 11, 2023 | 20.82 | 21.18 | 20.72 | 20.98 | 1,915,030 | +0.27(+1.29%) |
Apr 10, 2023 | 20.61 | 20.92 | 20.05 | 20.72 | 1,297,595 | -0.04(-0.17%) |
Apr 06, 2023 | 20.81 | 20.86 | 20.50 | 20.75 | 866,618 | +0.09(+0.43%) |
Apr 05, 2023 | 20.35 | 20.73 | 20.31 | 20.66 | 1,246,894 | +0.17(+0.83%) |
Apr 04, 2023 | 20.75 | 20.75 | 20.19 | 20.49 | 1,087,086 | -0.09(-0.43%) |
Apr 03, 2023 | 20.92 | 21.24 | 20.48 | 20.58 | 1,164,455 | -0.12(-0.56%) |
Mar 31, 2023 | 20.43 | 20.71 | 20.15 | 20.70 | 1,406,147 | +0.36(+1.76%) |
Mar 30, 2023 | 20.43 | 20.68 | 20.19 | 20.34 | 1,947,101 | +0.21(+1.06%) |
Mar 29, 2023 | 19.64 | 20.23 | 19.64 | 20.13 | 1,588,543 | +0.80(+4.16%) |
Mar 28, 2023 | 18.89 | 19.42 | 18.74 | 19.32 | 1,317,253 | +0.28(+1.45%) |
Mar 27, 2023 | 19.25 | 19.36 | 18.91 | 19.05 | 2,186,984 | +0.50(+2.69%) |
Mar 24, 2023 | 17.51 | 18.62 | 17.36 | 18.55 | 2,366,875 | +0.86(+4.84%) |
Mar 23, 2023 | 18.73 | 18.82 | 17.58 | 17.69 | 1,710,334 | -0.95(-5.08%) |
Mar 22, 2023 | 19.42 | 19.52 | 18.59 | 18.64 | 2,288,319 | -1.01(-5.13%) |
Mar 21, 2023 | 19.23 | 19.90 | 19.14 | 19.64 | 1,965,373 | +0.79(+4.16%) |
Mar 20, 2023 | 18.57 | 19.23 | 18.57 | 18.86 | 1,281,022 | +0.34(+1.83%) |
Mar 17, 2023 | 19.27 | 19.28 | 18.25 | 18.52 | 2,854,157 | -0.87(-4.47%) |
Mar 16, 2023 | 19.80 | 19.85 | 18.85 | 19.39 | 1,772,610 | -0.68(-3.38%) |
Mar 15, 2023 | 19.64 | 20.18 | 19.20 | 20.06 | 1,958,688 | +0.00(+0.00%) |
Mar 14, 2023 | 21.30 | 21.46 | 19.82 | 20.06 | 2,337,251 | -0.66(-3.19%) |
Mar 13, 2023 | 20.64 | 21.05 | 20.21 | 20.73 | 2,039,974 | -0.36(-1.69%) |
Mar 10, 2023 | 22.42 | 22.46 | 21.05 | 21.08 | 1,555,618 | -1.42(-6.31%) |
Mar 09, 2023 | 22.76 | 22.92 | 22.47 | 22.50 | 2,147,003 | -0.89(-3.82%) |
Mar 08, 2023 | 23.27 | 23.60 | 23.05 | 23.39 | 666,862 | +0.12(+0.54%) |
Mar 07, 2023 | 23.98 | 24.07 | 23.07 | 23.27 | 770,556 | -0.72(-3.01%) |
Mar 06, 2023 | 24.42 | 24.50 | 23.92 | 23.99 | 1,263,849 | -0.28(-1.14%) |
Mar 03, 2023 | 24.43 | 24.61 | 24.13 | 24.27 | 642,980 | +0.04(+0.15%) |
Mar 02, 2023 | 23.86 | 24.24 | 23.66 | 24.23 | 838,194 | +0.25(+1.04%) |