Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.30 | 21.48 | 21.28 | 21.43 | 433,085 | -0.04(-0.19%) |
May 30, 2023 | 21.58 | 21.74 | 21.42 | 21.47 | 388,928 | -0.11(-0.51%) |
May 26, 2023 | 21.51 | 21.64 | 21.44 | 21.58 | 418,487 | -0.25(-1.15%) |
May 25, 2023 | 21.94 | 21.94 | 21.68 | 21.83 | 503,065 | -0.35(-1.58%) |
May 24, 2023 | 22.23 | 22.23 | 22.02 | 22.18 | 526,593 | -0.50(-2.20%) |
May 23, 2023 | 22.98 | 23.02 | 22.66 | 22.68 | 453,771 | -0.44(-1.90%) |
May 22, 2023 | 23.21 | 23.24 | 22.94 | 23.12 | 484,830 | -0.15(-0.64%) |
May 19, 2023 | 23.19 | 23.45 | 23.18 | 23.27 | 447,777 | +0.53(+2.33%) |
May 18, 2023 | 23.10 | 23.11 | 22.57 | 22.74 | 444,369 | -0.44(-1.90%) |
May 17, 2023 | 23.20 | 23.27 | 23.07 | 23.18 | 543,247 | -0.01(-0.02%) |
May 16, 2023 | 23.24 | 23.26 | 23.13 | 23.19 | 340,580 | -0.04(-0.17%) |
May 15, 2023 | 22.92 | 23.23 | 22.90 | 23.22 | 425,813 | +0.31(+1.36%) |
May 12, 2023 | 23.22 | 23.25 | 22.89 | 22.91 | 560,640 | -0.34(-1.47%) |
May 11, 2023 | 23.38 | 23.44 | 23.21 | 23.25 | 479,187 | -0.66(-2.77%) |
May 10, 2023 | 23.74 | 23.94 | 23.66 | 23.92 | 749,551 | +1.33(+5.87%) |
May 09, 2023 | 22.56 | 22.74 | 22.37 | 22.59 | 617,946 | -0.02(-0.09%) |
May 08, 2023 | 22.77 | 22.82 | 22.60 | 22.61 | 731,846 | -0.21(-0.94%) |
May 05, 2023 | 22.71 | 22.92 | 22.62 | 22.82 | 1,667,258 | +0.26(+1.17%) |
May 04, 2023 | 22.77 | 22.81 | 22.47 | 22.56 | 903,432 | -0.46(-1.99%) |
May 03, 2023 | 22.97 | 23.21 | 22.97 | 23.02 | 372,412 | -0.02(-0.08%) |
May 02, 2023 | 22.87 | 23.08 | 22.81 | 23.04 | 360,364 | -0.35(-1.50%) |
May 01, 2023 | 23.54 | 23.54 | 23.25 | 23.39 | 323,843 | -0.21(-0.91%) |
Apr 28, 2023 | 23.48 | 23.75 | 23.45 | 23.60 | 477,640 | +0.62(+2.71%) |
Apr 27, 2023 | 22.81 | 23.00 | 22.73 | 22.98 | 460,002 | +0.43(+1.90%) |
Apr 26, 2023 | 22.73 | 22.74 | 22.51 | 22.55 | 404,461 | -0.02(-0.09%) |
Apr 25, 2023 | 22.53 | 22.79 | 22.50 | 22.57 | 490,674 | -0.12(-0.52%) |
Apr 24, 2023 | 22.89 | 22.98 | 22.61 | 22.69 | 752,732 | +0.42(+1.88%) |
Apr 21, 2023 | 22.09 | 22.29 | 22.04 | 22.27 | 919,457 | +1.02(+4.82%) |
Apr 20, 2023 | 21.04 | 21.40 | 21.02 | 21.25 | 820,170 | -0.57(-2.59%) |
Apr 19, 2023 | 21.80 | 21.95 | 21.61 | 21.81 | 588,191 | -0.03(-0.13%) |
Apr 18, 2023 | 21.97 | 22.04 | 21.78 | 21.84 | 408,888 | -0.21(-0.97%) |
Apr 17, 2023 | 22.25 | 22.28 | 22.00 | 22.05 | 727,852 | -0.61(-2.71%) |
Apr 14, 2023 | 22.94 | 22.98 | 22.50 | 22.67 | 1,329,381 | +0.63(+2.87%) |
Apr 13, 2023 | 21.72 | 22.04 | 21.72 | 22.04 | 814,931 | +0.74(+3.48%) |
Apr 12, 2023 | 22.03 | 22.04 | 21.28 | 21.29 | 3,512,965 | -0.47(-2.15%) |
Apr 11, 2023 | 21.64 | 21.93 | 21.63 | 21.76 | 674,046 | +0.05(+0.22%) |
Apr 10, 2023 | 21.66 | 21.72 | 21.46 | 21.71 | 361,063 | +0.05(+0.22%) |
Apr 06, 2023 | 21.56 | 21.68 | 21.47 | 21.66 | 589,956 | +0.53(+2.49%) |
Apr 05, 2023 | 20.98 | 21.18 | 20.97 | 21.14 | 501,736 | +0.22(+1.07%) |
Apr 04, 2023 | 20.68 | 20.92 | 20.68 | 20.91 | 467,833 | -0.08(-0.37%) |
Apr 03, 2023 | 20.97 | 21.14 | 20.89 | 20.99 | 584,338 | +0.27(+1.32%) |
Mar 31, 2023 | 20.91 | 20.95 | 20.63 | 20.72 | 580,339 | +0.16(+0.76%) |
Mar 30, 2023 | 20.51 | 20.64 | 20.49 | 20.56 | 322,222 | +0.45(+2.23%) |
Mar 29, 2023 | 20.25 | 20.33 | 20.05 | 20.12 | 405,538 | -0.02(-0.10%) |
Mar 28, 2023 | 19.94 | 20.19 | 19.91 | 20.13 | 373,744 | -0.11(-0.53%) |
Mar 27, 2023 | 20.08 | 20.28 | 20.08 | 20.24 | 370,179 | +0.69(+3.54%) |
Mar 24, 2023 | 19.35 | 19.56 | 19.24 | 19.55 | 528,073 | -0.22(-1.13%) |
Mar 23, 2023 | 19.94 | 20.15 | 19.63 | 19.77 | 790,257 | +0.19(+0.94%) |
Mar 22, 2023 | 19.79 | 19.94 | 19.59 | 19.59 | 887,081 | +0.04(+0.20%) |
Mar 21, 2023 | 19.42 | 19.59 | 19.31 | 19.55 | 1,286,720 | +0.60(+3.19%) |
Mar 20, 2023 | 19.08 | 19.11 | 18.87 | 18.95 | 2,048,661 | +0.00(+0.00%) |
Mar 17, 2023 | 18.89 | 19.16 | 18.53 | 18.95 | 2,615,742 | +0.12(+0.62%) |
Mar 16, 2023 | 18.87 | 19.03 | 18.76 | 18.83 | 3,591,121 | -0.25(-1.33%) |
Mar 15, 2023 | 18.70 | 19.12 | 18.68 | 19.08 | 857,048 | -0.37(-1.90%) |
Mar 14, 2023 | 19.42 | 19.49 | 19.24 | 19.45 | 1,055,157 | +0.15(+0.76%) |
Mar 13, 2023 | 19.33 | 19.54 | 19.26 | 19.31 | 1,261,704 | +0.26(+1.38%) |
Mar 10, 2023 | 19.07 | 19.28 | 18.91 | 19.04 | 878,774 | +0.59(+3.22%) |
Mar 09, 2023 | 18.65 | 18.77 | 18.40 | 18.45 | 912,593 | -0.20(-1.10%) |
Mar 08, 2023 | 18.49 | 18.65 | 18.41 | 18.65 | 559,852 | +0.11(+0.58%) |
Mar 07, 2023 | 18.86 | 18.89 | 18.45 | 18.55 | 1,221,649 | -0.77(-3.99%) |
Mar 06, 2023 | 19.53 | 19.60 | 19.26 | 19.32 | 689,379 | +0.23(+1.23%) |
Mar 03, 2023 | 18.76 | 19.10 | 18.73 | 19.08 | 575,211 | +0.62(+3.38%) |
Mar 02, 2023 | 18.41 | 18.53 | 18.36 | 18.46 | 622,225 | +0.07(+0.37%) |