Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.62 | 20.20 | 19.50 | 20.14 | 468,797 | +0.26(+1.32%) |
May 30, 2023 | 19.40 | 19.89 | 19.40 | 19.88 | 115,613 | +0.40(+2.05%) |
May 26, 2023 | 19.63 | 19.88 | 19.41 | 19.48 | 105,331 | -0.06(-0.30%) |
May 25, 2023 | 19.62 | 19.90 | 19.30 | 19.53 | 124,715 | -0.22(-1.13%) |
May 24, 2023 | 19.75 | 20.07 | 19.66 | 19.76 | 167,186 | -0.17(-0.83%) |
May 23, 2023 | 19.71 | 20.73 | 19.71 | 19.92 | 173,467 | +0.09(+0.44%) |
May 22, 2023 | 19.27 | 20.13 | 19.27 | 19.84 | 245,855 | +0.41(+2.11%) |
May 19, 2023 | 18.99 | 19.56 | 18.92 | 19.43 | 160,706 | +0.51(+2.68%) |
May 18, 2023 | 18.07 | 19.21 | 18.02 | 18.92 | 172,318 | +0.82(+4.52%) |
May 17, 2023 | 17.97 | 18.23 | 17.82 | 18.10 | 169,376 | +0.32(+1.81%) |
May 16, 2023 | 17.48 | 17.98 | 17.43 | 17.78 | 227,419 | +0.28(+1.61%) |
May 15, 2023 | 17.04 | 17.58 | 17.04 | 17.50 | 183,162 | +0.48(+2.80%) |
May 12, 2023 | 16.63 | 17.30 | 16.63 | 17.02 | 137,092 | +0.46(+2.76%) |
May 11, 2023 | 16.22 | 16.74 | 16.06 | 16.56 | 120,891 | +0.25(+1.55%) |
May 10, 2023 | 16.09 | 16.38 | 15.84 | 16.31 | 125,899 | +0.43(+2.70%) |
May 09, 2023 | 16.12 | 16.40 | 15.83 | 15.88 | 197,419 | -0.41(-2.51%) |
May 08, 2023 | 15.79 | 16.54 | 15.75 | 16.29 | 138,507 | +0.59(+3.78%) |
May 05, 2023 | 14.70 | 15.82 | 14.70 | 15.70 | 193,213 | +1.16(+7.97%) |
May 04, 2023 | 16.90 | 17.03 | 14.37 | 14.54 | 356,642 | -3.04(-17.29%) |
May 03, 2023 | 17.66 | 18.16 | 17.54 | 17.58 | 191,621 | -0.10(-0.55%) |
May 02, 2023 | 17.82 | 17.95 | 17.28 | 17.67 | 100,642 | -0.15(-0.82%) |
May 01, 2023 | 17.80 | 18.18 | 17.42 | 17.82 | 169,907 | -0.03(-0.16%) |
Apr 28, 2023 | 17.18 | 18.02 | 17.18 | 17.85 | 177,406 | +0.64(+3.74%) |
Apr 27, 2023 | 17.01 | 17.29 | 16.81 | 17.21 | 90,933 | +0.23(+1.38%) |
Apr 26, 2023 | 17.26 | 17.67 | 16.80 | 16.97 | 123,215 | -0.34(-1.97%) |
Apr 25, 2023 | 18.13 | 18.31 | 17.20 | 17.31 | 173,017 | -1.02(-5.58%) |
Apr 24, 2023 | 18.42 | 18.53 | 17.86 | 18.34 | 173,853 | -0.14(-0.74%) |
Apr 21, 2023 | 18.30 | 18.74 | 18.00 | 18.47 | 159,876 | +0.18(+0.96%) |
Apr 20, 2023 | 18.19 | 18.35 | 18.06 | 18.30 | 82,737 | -0.02(-0.11%) |
Apr 19, 2023 | 18.02 | 18.33 | 17.92 | 18.32 | 77,876 | +0.19(+1.07%) |
Apr 18, 2023 | 18.18 | 18.19 | 17.75 | 18.12 | 74,175 | -0.08(-0.43%) |
Apr 17, 2023 | 17.86 | 18.28 | 17.67 | 18.20 | 108,881 | +0.30(+1.69%) |
Apr 14, 2023 | 18.15 | 18.15 | 17.73 | 17.90 | 120,556 | -0.01(-0.05%) |
Apr 13, 2023 | 17.89 | 18.03 | 17.77 | 17.91 | 98,038 | +0.00(+0.00%) |
Apr 12, 2023 | 17.90 | 17.98 | 17.62 | 17.91 | 92,499 | +0.05(+0.27%) |
Apr 11, 2023 | 17.25 | 17.98 | 17.05 | 17.86 | 153,244 | +0.64(+3.73%) |
Apr 10, 2023 | 17.14 | 17.50 | 17.13 | 17.22 | 150,984 | +0.09(+0.51%) |
Apr 06, 2023 | 17.21 | 17.32 | 16.90 | 17.13 | 115,090 | -0.08(-0.45%) |
Apr 05, 2023 | 17.20 | 17.51 | 16.99 | 17.21 | 129,374 | +0.02(+0.11%) |
Apr 04, 2023 | 17.27 | 17.49 | 16.91 | 17.19 | 260,583 | -0.19(-1.07%) |
Apr 03, 2023 | 17.64 | 17.77 | 17.09 | 17.37 | 162,874 | -0.27(-1.54%) |
Mar 31, 2023 | 17.55 | 17.72 | 17.29 | 17.65 | 122,373 | +0.18(+1.00%) |
Mar 30, 2023 | 17.62 | 18.19 | 17.31 | 17.47 | 130,427 | +0.21(+1.24%) |
Mar 29, 2023 | 17.24 | 17.70 | 17.06 | 17.26 | 223,014 | +0.20(+1.20%) |
Mar 28, 2023 | 17.80 | 17.88 | 16.84 | 17.05 | 151,495 | -0.85(-4.73%) |
Mar 27, 2023 | 17.53 | 18.24 | 17.04 | 17.90 | 344,910 | +0.92(+5.39%) |
Mar 24, 2023 | 16.24 | 17.04 | 16.05 | 16.98 | 233,139 | +0.62(+3.81%) |
Mar 23, 2023 | 16.00 | 16.54 | 15.69 | 16.36 | 241,156 | +0.40(+2.50%) |
Mar 22, 2023 | 16.60 | 16.90 | 15.93 | 15.96 | 151,571 | -0.27(-1.68%) |
Mar 21, 2023 | 15.68 | 16.52 | 15.68 | 16.23 | 109,505 | +0.84(+5.44%) |
Mar 20, 2023 | 15.42 | 16.29 | 15.38 | 15.40 | 165,465 | +0.15(+0.96%) |
Mar 17, 2023 | 16.10 | 16.15 | 15.21 | 15.25 | 419,815 | -1.04(-6.40%) |
Mar 16, 2023 | 16.58 | 16.77 | 15.15 | 16.29 | 286,625 | -0.49(-2.90%) |
Mar 15, 2023 | 17.29 | 17.31 | 16.75 | 16.78 | 154,321 | -0.91(-5.12%) |
Mar 14, 2023 | 18.02 | 18.10 | 17.32 | 17.68 | 281,821 | +0.11(+0.61%) |
Mar 13, 2023 | 16.55 | 17.89 | 16.55 | 17.58 | 295,422 | +0.29(+1.69%) |
Mar 10, 2023 | 18.50 | 18.50 | 16.95 | 17.29 | 329,953 | -1.28(-6.87%) |
Mar 09, 2023 | 19.11 | 19.15 | 18.52 | 18.56 | 93,421 | -0.63(-3.30%) |
Mar 08, 2023 | 19.03 | 19.23 | 18.87 | 19.19 | 190,711 | +0.22(+1.18%) |
Mar 07, 2023 | 18.94 | 19.14 | 18.52 | 18.97 | 262,821 | -0.04(-0.21%) |
Mar 06, 2023 | 19.87 | 19.92 | 18.96 | 19.01 | 330,396 | -0.90(-4.50%) |
Mar 03, 2023 | 19.99 | 20.14 | 19.74 | 19.90 | 171,210 | -0.10(-0.49%) |
Mar 02, 2023 | 19.72 | 20.10 | 19.61 | 20.00 | 145,019 | +0.15(+0.74%) |
Mar 01, 2023 | 19.84 | 20.51 | 19.72 | 19.86 | 187,439 | +0.02(+0.10%) |
Feb 28, 2023 | 20.24 | 20.39 | 19.82 | 19.84 | 479,829 | -0.35(-1.74%) |
Feb 27, 2023 | 20.45 | 20.82 | 20.06 | 20.19 | 134,739 | -0.29(-1.43%) |
Feb 24, 2023 | 20.50 | 20.79 | 20.05 | 20.48 | 137,076 | -0.13(-0.61%) |
Feb 23, 2023 | 20.30 | 21.42 | 20.09 | 20.61 | 256,812 | +0.48(+2.37%) |
Feb 22, 2023 | 19.72 | 20.15 | 19.37 | 20.13 | 213,635 | +0.35(+1.77%) |
Feb 21, 2023 | 21.01 | 21.22 | 19.54 | 19.78 | 232,070 | -1.34(-6.36%) |
Feb 17, 2023 | 21.00 | 21.39 | 20.54 | 21.12 | 196,000 | -0.04(-0.18%) |
Feb 16, 2023 | 22.40 | 22.40 | 21.08 | 21.16 | 291,817 | -1.35(-6.01%) |
Feb 15, 2023 | 22.23 | 22.61 | 22.22 | 22.51 | 167,031 | +0.13(+0.57%) |
Feb 14, 2023 | 22.70 | 23.01 | 22.25 | 22.39 | 274,472 | -0.34(-1.50%) |
Feb 13, 2023 | 23.20 | 23.47 | 22.55 | 22.73 | 231,693 | -0.47(-2.02%) |
Feb 10, 2023 | 21.28 | 23.77 | 21.25 | 23.20 | 652,580 | +1.90(+8.92%) |
Feb 09, 2023 | 21.14 | 21.68 | 21.06 | 21.30 | 140,614 | +0.23(+1.11%) |
Feb 08, 2023 | 20.83 | 21.30 | 20.83 | 21.06 | 128,425 | +0.13(+0.60%) |
Feb 07, 2023 | 20.94 | 21.31 | 20.75 | 20.94 | 191,536 | -0.15(-0.69%) |
Feb 06, 2023 | 21.03 | 21.21 | 20.98 | 21.08 | 83,895 | -0.10(-0.46%) |
Feb 03, 2023 | 21.22 | 21.60 | 21.05 | 21.18 | 124,091 | -0.19(-0.91%) |
Feb 02, 2023 | 21.26 | 21.64 | 21.12 | 21.38 | 226,239 | +0.37(+1.76%) |
Feb 01, 2023 | 20.86 | 21.21 | 20.56 | 21.00 | 189,581 | +0.11(+0.51%) |
Jan 31, 2023 | 20.47 | 21.00 | 20.40 | 20.90 | 158,672 | +0.42(+2.04%) |
Jan 30, 2023 | 20.56 | 20.83 | 20.38 | 20.48 | 66,420 | -0.16(-0.76%) |
Jan 27, 2023 | 20.83 | 21.07 | 20.62 | 20.63 | 77,954 | -0.28(-1.35%) |
Jan 26, 2023 | 20.81 | 21.05 | 20.61 | 20.92 | 236,269 | +0.14(+0.66%) |
Jan 25, 2023 | 20.51 | 20.84 | 20.33 | 20.78 | 127,743 | +0.13(+0.61%) |
Jan 24, 2023 | 20.42 | 20.99 | 19.96 | 20.65 | 146,535 | +0.20(+1.00%) |
Jan 23, 2023 | 20.40 | 20.63 | 19.89 | 20.45 | 152,632 | +0.03(+0.14%) |
Jan 20, 2023 | 20.14 | 21.01 | 20.00 | 20.42 | 137,329 | +0.25(+1.26%) |
Jan 19, 2023 | 19.92 | 20.45 | 19.85 | 20.17 | 238,849 | +0.03(+0.14%) |
Jan 18, 2023 | 20.54 | 21.07 | 20.13 | 20.14 | 279,409 | -0.40(-1.94%) |
Jan 17, 2023 | 20.23 | 21.21 | 20.08 | 20.54 | 214,736 | +0.31(+1.54%) |
Jan 13, 2023 | 19.05 | 20.33 | 19.05 | 20.23 | 182,150 | +1.01(+5.27%) |
Jan 12, 2023 | 19.49 | 19.88 | 19.06 | 19.21 | 356,115 | -0.31(-1.58%) |
Jan 11, 2023 | 19.26 | 19.61 | 18.79 | 19.52 | 389,451 | +0.19(+1.00%) |
Jan 10, 2023 | 18.81 | 20.04 | 17.67 | 19.33 | 346,438 | -0.10(-0.50%) |
Jan 09, 2023 | 19.38 | 19.59 | 19.16 | 19.43 | 213,681 | +0.14(+0.75%) |
Jan 06, 2023 | 19.28 | 19.69 | 19.07 | 19.28 | 203,959 | +0.05(+0.25%) |
Jan 05, 2023 | 19.12 | 19.40 | 19.05 | 19.23 | 120,829 | +0.00(+0.00%) |
Jan 04, 2023 | 19.23 | 19.72 | 18.70 | 19.23 | 133,885 | -0.12(-0.60%) |
Jan 03, 2023 | 19.31 | 19.59 | 19.11 | 19.35 | 169,254 | +0.06(+0.30%) |
Dec 30, 2022 | 19.25 | 19.66 | 19.23 | 19.29 | 112,495 | -0.12(-0.60%) |
Dec 29, 2022 | 19.12 | 20.09 | 18.80 | 19.41 | 111,872 | +0.20(+1.05%) |
Dec 28, 2022 | 20.81 | 21.32 | 18.80 | 19.20 | 175,929 | -1.64(-7.86%) |
Dec 27, 2022 | 19.40 | 20.98 | 19.40 | 20.84 | 133,788 | +1.34(+6.87%) |
Dec 23, 2022 | 19.28 | 19.71 | 19.24 | 19.50 | 110,882 | +0.30(+1.56%) |
Dec 22, 2022 | 19.33 | 19.68 | 18.63 | 19.20 | 183,379 | -0.31(-1.58%) |
Dec 21, 2022 | 19.35 | 20.41 | 19.35 | 19.51 | 449,579 | +0.26(+1.35%) |
Dec 20, 2022 | 18.89 | 19.30 | 18.57 | 19.25 | 228,110 | +0.29(+1.53%) |
Dec 19, 2022 | 18.44 | 19.40 | 18.32 | 18.96 | 441,240 | +0.11(+0.56%) |
Dec 16, 2022 | 18.75 | 19.04 | 18.51 | 18.86 | 670,195 | -0.18(-0.96%) |
Dec 15, 2022 | 19.43 | 19.97 | 18.44 | 19.04 | 719,606 | -0.54(-2.76%) |
Dec 14, 2022 | 18.89 | 19.91 | 18.77 | 19.58 | 421,501 | +0.59(+3.10%) |
Dec 13, 2022 | 18.80 | 19.28 | 18.56 | 18.99 | 277,015 | -0.12(-0.61%) |
Dec 12, 2022 | 18.03 | 19.25 | 17.38 | 19.11 | 649,551 | +0.77(+4.21%) |
Dec 09, 2022 | 17.11 | 18.51 | 16.92 | 18.34 | 483,152 | +0.75(+4.28%) |
Dec 08, 2022 | 17.88 | 18.54 | 17.35 | 17.58 | 1,057,366 | -0.78(-4.25%) |
Dec 07, 2022 | 18.29 | 18.72 | 18.15 | 18.36 | 2,266,011 | -0.43(-2.31%) |
Dec 06, 2022 | 18.32 | 19.10 | 18.12 | 18.80 | 1,013,852 | +0.18(+0.98%) |
Dec 05, 2022 | 18.13 | 18.99 | 18.04 | 18.62 | 878,829 | +0.06(+0.31%) |
Dec 02, 2022 | 18.32 | 19.09 | 17.83 | 18.56 | 1,453,398 | +0.12(+0.63%) |