Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.99 | 25.18 | 23.88 | 25.01 | 3,578,261 | +0.78(+3.22%) |
May 30, 2023 | 24.61 | 24.91 | 24.11 | 24.23 | 2,196,354 | +0.18(+0.75%) |
May 26, 2023 | 24.14 | 24.49 | 23.87 | 24.05 | 1,772,205 | +0.00(+0.00%) |
May 25, 2023 | 24.93 | 25.07 | 23.65 | 24.05 | 1,905,407 | -0.38(-1.56%) |
May 24, 2023 | 24.39 | 24.85 | 24.23 | 24.43 | 1,748,706 | -0.38(-1.53%) |
May 23, 2023 | 24.93 | 25.50 | 24.72 | 24.81 | 1,819,560 | -0.28(-1.12%) |
May 22, 2023 | 25.17 | 25.34 | 24.54 | 25.09 | 3,246,945 | -0.03(-0.12%) |
May 19, 2023 | 25.08 | 25.24 | 24.70 | 25.12 | 2,217,863 | +0.04(+0.16%) |
May 18, 2023 | 24.43 | 25.20 | 24.28 | 25.08 | 4,547,775 | +0.70(+2.87%) |
May 17, 2023 | 24.37 | 25.01 | 24.05 | 24.38 | 5,482,246 | +1.50(+6.56%) |
May 16, 2023 | 22.50 | 23.11 | 22.07 | 22.88 | 2,594,295 | +0.25(+1.10%) |
May 15, 2023 | 21.55 | 22.93 | 21.37 | 22.63 | 3,834,911 | +1.12(+5.21%) |
May 12, 2023 | 22.68 | 22.68 | 21.12 | 21.51 | 3,462,133 | -0.49(-2.23%) |
May 11, 2023 | 21.75 | 23.00 | 20.90 | 22.00 | 15,087,330 | +4.19(+23.53%) |
May 10, 2023 | 17.74 | 18.06 | 17.57 | 17.81 | 4,602,954 | +0.48(+2.77%) |
May 09, 2023 | 17.41 | 17.75 | 17.25 | 17.33 | 3,295,935 | -0.29(-1.65%) |
May 08, 2023 | 17.20 | 17.91 | 17.20 | 17.62 | 2,333,713 | +0.46(+2.68%) |
May 05, 2023 | 16.90 | 17.26 | 16.85 | 17.16 | 1,757,471 | +0.54(+3.25%) |
May 04, 2023 | 16.65 | 17.04 | 16.56 | 16.62 | 2,322,948 | +0.17(+1.03%) |
May 03, 2023 | 16.36 | 17.19 | 16.35 | 16.45 | 2,242,223 | +0.19(+1.17%) |
May 02, 2023 | 16.81 | 16.91 | 15.70 | 16.26 | 2,790,641 | -0.61(-3.62%) |
May 01, 2023 | 16.97 | 17.11 | 16.68 | 16.87 | 3,190,820 | -0.13(-0.76%) |
Apr 28, 2023 | 16.96 | 17.32 | 16.68 | 17.00 | 2,051,495 | -0.03(-0.18%) |
Apr 27, 2023 | 16.48 | 17.34 | 16.38 | 17.03 | 2,945,278 | +1.09(+6.84%) |
Apr 26, 2023 | 15.76 | 16.37 | 15.61 | 15.94 | 3,048,967 | +0.50(+3.24%) |
Apr 25, 2023 | 15.76 | 15.79 | 15.41 | 15.44 | 1,740,861 | -0.42(-2.65%) |
Apr 24, 2023 | 16.53 | 16.59 | 15.59 | 15.86 | 2,439,884 | -0.57(-3.47%) |
Apr 21, 2023 | 16.59 | 16.71 | 16.32 | 16.43 | 2,039,801 | -0.06(-0.36%) |
Apr 20, 2023 | 16.50 | 16.86 | 16.39 | 16.49 | 2,077,011 | -0.28(-1.67%) |
Apr 19, 2023 | 16.33 | 17.08 | 16.27 | 16.77 | 2,262,778 | +0.17(+1.02%) |
Apr 18, 2023 | 16.61 | 16.73 | 16.32 | 16.60 | 1,790,801 | +0.26(+1.59%) |
Apr 17, 2023 | 16.41 | 16.84 | 16.17 | 16.34 | 2,329,814 | -0.14(-0.85%) |
Apr 14, 2023 | 16.30 | 16.55 | 16.12 | 16.48 | 2,246,866 | +0.12(+0.73%) |
Apr 13, 2023 | 16.37 | 16.83 | 16.30 | 16.36 | 2,961,475 | +0.20(+1.24%) |
Apr 12, 2023 | 16.41 | 16.41 | 15.85 | 16.16 | 2,765,251 | +0.20(+1.25%) |
Apr 11, 2023 | 15.86 | 16.16 | 15.77 | 15.96 | 2,145,980 | +0.10(+0.63%) |
Apr 10, 2023 | 15.45 | 15.92 | 15.26 | 15.86 | 2,247,531 | +0.14(+0.89%) |
Apr 06, 2023 | 15.62 | 15.95 | 15.26 | 15.72 | 2,306,470 | +0.02(+0.13%) |
Apr 05, 2023 | 16.31 | 16.36 | 15.25 | 15.70 | 3,350,692 | -0.70(-4.27%) |
Apr 04, 2023 | 15.92 | 16.56 | 15.92 | 16.40 | 2,607,614 | +0.57(+3.60%) |
Apr 03, 2023 | 15.62 | 16.01 | 15.56 | 15.83 | 2,150,917 | +0.08(+0.51%) |
Mar 31, 2023 | 15.22 | 15.88 | 15.07 | 15.75 | 2,517,940 | +0.75(+5.00%) |
Mar 30, 2023 | 15.34 | 15.38 | 14.90 | 15.00 | 2,675,918 | +0.02(+0.13%) |
Mar 29, 2023 | 14.28 | 15.06 | 14.24 | 14.98 | 2,725,781 | +1.01(+7.23%) |
Mar 28, 2023 | 14.11 | 14.14 | 13.83 | 13.97 | 1,740,101 | -0.18(-1.27%) |
Mar 27, 2023 | 14.25 | 14.35 | 13.69 | 14.15 | 2,424,008 | -0.02(-0.14%) |
Mar 24, 2023 | 14.15 | 14.35 | 13.85 | 14.17 | 1,728,320 | -0.02(-0.14%) |
Mar 23, 2023 | 14.15 | 14.73 | 14.05 | 14.19 | 1,817,181 | +0.38(+2.75%) |
Mar 22, 2023 | 14.27 | 14.40 | 13.79 | 13.81 | 2,212,398 | -0.43(-3.02%) |
Mar 21, 2023 | 13.76 | 14.41 | 13.63 | 14.24 | 2,483,353 | +0.64(+4.71%) |
Mar 20, 2023 | 13.41 | 14.06 | 13.23 | 13.60 | 2,591,521 | +0.08(+0.59%) |
Mar 17, 2023 | 13.68 | 14.00 | 13.48 | 13.52 | 6,121,608 | -0.24(-1.74%) |
Mar 16, 2023 | 13.67 | 14.05 | 13.54 | 13.76 | 3,312,804 | +0.17(+1.25%) |
Mar 15, 2023 | 12.40 | 13.69 | 12.36 | 13.59 | 3,235,069 | +0.82(+6.42%) |
Mar 14, 2023 | 12.82 | 12.93 | 12.62 | 12.77 | 2,054,129 | +0.36(+2.90%) |
Mar 13, 2023 | 12.14 | 12.70 | 11.69 | 12.41 | 2,417,819 | +0.10(+0.81%) |
Mar 10, 2023 | 12.75 | 12.75 | 11.92 | 12.31 | 2,316,917 | -0.47(-3.68%) |
Mar 09, 2023 | 13.23 | 13.58 | 12.71 | 12.78 | 1,574,881 | -0.51(-3.84%) |
Mar 08, 2023 | 13.42 | 13.59 | 13.18 | 13.29 | 1,760,963 | -0.15(-1.12%) |
Mar 07, 2023 | 13.67 | 13.95 | 13.35 | 13.44 | 1,885,609 | -0.17(-1.25%) |
Mar 06, 2023 | 14.01 | 14.18 | 13.50 | 13.61 | 1,586,416 | -0.34(-2.44%) |
Mar 03, 2023 | 13.94 | 14.29 | 13.80 | 13.95 | 2,183,316 | +0.25(+1.82%) |
Mar 02, 2023 | 13.26 | 13.71 | 13.13 | 13.70 | 1,393,180 | +0.32(+2.39%) |