Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.75 | 15.86 | 15.29 | 15.84 | 2,347,571 | +0.41(+2.67%) |
May 30, 2023 | 14.98 | 15.55 | 14.77 | 15.43 | 3,997,981 | -0.27(-1.71%) |
May 26, 2023 | 17.01 | 17.01 | 15.60 | 15.70 | 2,560,062 | -1.43(-8.33%) |
May 25, 2023 | 17.79 | 18.11 | 16.90 | 17.12 | 3,052,878 | -2.19(-11.35%) |
May 24, 2023 | 19.37 | 19.63 | 19.10 | 19.32 | 2,034,842 | +0.42(+2.23%) |
May 23, 2023 | 18.39 | 18.92 | 18.17 | 18.90 | 1,612,522 | +0.79(+4.33%) |
May 22, 2023 | 18.38 | 18.44 | 17.95 | 18.11 | 1,776,223 | -0.10(-0.53%) |
May 19, 2023 | 18.18 | 18.38 | 18.05 | 18.21 | 1,465,606 | +0.07(+0.37%) |
May 18, 2023 | 19.27 | 19.27 | 18.06 | 18.14 | 2,615,054 | -1.16(-6.00%) |
May 17, 2023 | 19.86 | 20.13 | 19.21 | 19.30 | 1,432,305 | -0.82(-4.09%) |
May 16, 2023 | 20.29 | 20.29 | 19.79 | 20.12 | 959,580 | -0.04(-0.19%) |
May 15, 2023 | 20.56 | 20.83 | 20.16 | 20.16 | 1,492,603 | -0.49(-2.36%) |
May 12, 2023 | 20.54 | 21.14 | 20.39 | 20.65 | 1,995,520 | +0.07(+0.33%) |
May 11, 2023 | 20.35 | 20.96 | 20.35 | 20.58 | 1,365,001 | +0.34(+1.66%) |
May 10, 2023 | 20.48 | 20.88 | 20.12 | 20.25 | 2,133,436 | -0.78(-3.69%) |
May 09, 2023 | 20.87 | 21.08 | 20.77 | 21.02 | 956,047 | +0.50(+2.43%) |
May 08, 2023 | 20.66 | 20.92 | 20.48 | 20.52 | 954,197 | +0.02(+0.09%) |
May 05, 2023 | 21.48 | 21.59 | 20.26 | 20.50 | 2,019,159 | -1.65(-7.43%) |
May 04, 2023 | 22.09 | 22.40 | 21.69 | 22.15 | 1,792,870 | +0.36(+1.67%) |
May 03, 2023 | 21.19 | 21.84 | 20.77 | 21.79 | 2,249,002 | +0.51(+2.38%) |
May 02, 2023 | 20.64 | 21.58 | 20.55 | 21.28 | 1,905,639 | +0.58(+2.82%) |
May 01, 2023 | 20.76 | 20.84 | 20.37 | 20.70 | 893,244 | +0.00(+0.00%) |
Apr 28, 2023 | 21.37 | 21.46 | 20.69 | 20.70 | 1,688,851 | -0.69(-3.22%) |
Apr 27, 2023 | 22.52 | 22.65 | 21.33 | 21.38 | 1,592,210 | -1.39(-6.10%) |
Apr 26, 2023 | 22.49 | 22.96 | 22.04 | 22.77 | 2,615,957 | -1.10(-4.61%) |
Apr 25, 2023 | 22.75 | 23.87 | 22.64 | 23.87 | 1,598,973 | +1.47(+6.58%) |
Apr 24, 2023 | 22.37 | 22.90 | 22.07 | 22.40 | 1,176,739 | +0.30(+1.34%) |
Apr 21, 2023 | 22.16 | 22.53 | 22.01 | 22.10 | 1,246,771 | +0.24(+1.10%) |
Apr 20, 2023 | 22.03 | 22.14 | 21.23 | 21.86 | 1,142,768 | +0.43(+2.01%) |
Apr 19, 2023 | 21.80 | 21.89 | 21.30 | 21.43 | 786,488 | +0.21(+0.99%) |
Apr 18, 2023 | 20.95 | 21.51 | 20.77 | 21.22 | 1,005,320 | -0.18(-0.85%) |
Apr 17, 2023 | 21.58 | 21.92 | 21.27 | 21.40 | 1,546,995 | -0.26(-1.19%) |
Apr 14, 2023 | 21.69 | 22.20 | 21.13 | 21.66 | 1,651,141 | +0.38(+1.80%) |
Apr 13, 2023 | 22.29 | 22.34 | 21.17 | 21.28 | 1,277,597 | -1.23(-5.49%) |
Apr 12, 2023 | 21.64 | 22.61 | 21.48 | 22.51 | 1,503,458 | +0.40(+1.82%) |
Apr 11, 2023 | 21.59 | 22.22 | 21.59 | 22.11 | 1,542,528 | +0.59(+2.76%) |
Apr 10, 2023 | 22.13 | 22.46 | 21.49 | 21.52 | 3,715,524 | +0.06(+0.27%) |
Apr 06, 2023 | 22.31 | 22.58 | 21.37 | 21.46 | 1,330,676 | -0.34(-1.58%) |
Apr 05, 2023 | 21.39 | 22.25 | 21.32 | 21.81 | 2,894,416 | +0.78(+3.69%) |
Apr 04, 2023 | 20.61 | 21.27 | 20.41 | 21.03 | 1,541,679 | +0.35(+1.71%) |
Apr 03, 2023 | 20.95 | 21.27 | 20.62 | 20.68 | 1,561,866 | +0.06(+0.28%) |
Mar 31, 2023 | 21.59 | 21.68 | 20.53 | 20.62 | 1,559,437 | -0.89(-4.14%) |
Mar 30, 2023 | 21.64 | 21.94 | 21.38 | 21.51 | 1,411,092 | -0.75(-3.35%) |
Mar 29, 2023 | 22.91 | 22.95 | 22.08 | 22.26 | 1,611,574 | -1.47(-6.21%) |
Mar 28, 2023 | 23.54 | 24.36 | 23.50 | 23.73 | 979,041 | +0.34(+1.43%) |
Mar 27, 2023 | 22.74 | 23.57 | 22.51 | 23.39 | 1,260,047 | +0.58(+2.56%) |
Mar 24, 2023 | 23.23 | 23.69 | 22.81 | 22.81 | 1,986,060 | -0.18(-0.79%) |
Mar 23, 2023 | 23.28 | 23.71 | 22.02 | 22.99 | 2,757,318 | -1.17(-4.83%) |
Mar 22, 2023 | 23.51 | 24.18 | 22.07 | 24.16 | 1,998,781 | +0.75(+3.19%) |
Mar 21, 2023 | 23.68 | 24.41 | 23.33 | 23.41 | 1,153,560 | -0.61(-2.55%) |
Mar 20, 2023 | 24.39 | 24.91 | 23.95 | 24.03 | 1,594,397 | -0.16(-0.67%) |
Mar 17, 2023 | 23.94 | 24.62 | 23.34 | 24.19 | 2,188,101 | +0.13(+0.55%) |
Mar 16, 2023 | 26.62 | 26.84 | 23.99 | 24.05 | 3,542,186 | -2.24(-8.53%) |
Mar 15, 2023 | 27.15 | 27.57 | 26.21 | 26.30 | 2,948,493 | -0.09(-0.32%) |
Mar 14, 2023 | 27.17 | 27.53 | 26.02 | 26.38 | 1,980,331 | -1.87(-6.60%) |
Mar 13, 2023 | 29.19 | 29.82 | 27.07 | 28.25 | 3,325,488 | -0.45(-1.58%) |
Mar 10, 2023 | 27.20 | 29.03 | 27.19 | 28.70 | 3,888,251 | +1.50(+5.50%) |
Mar 09, 2023 | 25.93 | 27.39 | 25.12 | 27.21 | 3,070,924 | +1.10(+4.21%) |
Mar 08, 2023 | 26.48 | 26.95 | 26.00 | 26.11 | 1,835,838 | -0.65(-2.44%) |
Mar 07, 2023 | 25.82 | 26.95 | 25.56 | 26.76 | 1,894,489 | +1.00(+3.90%) |
Mar 06, 2023 | 25.71 | 25.85 | 24.71 | 25.76 | 1,643,410 | -0.42(-1.59%) |
Mar 03, 2023 | 27.36 | 27.48 | 26.16 | 26.18 | 2,011,682 | -1.73(-6.21%) |
Mar 02, 2023 | 29.45 | 29.45 | 27.64 | 27.91 | 2,036,806 | -1.07(-3.69%) |