Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.32 | 17.38 | 17.01 | 17.05 | 137,614 | -0.66(-3.74%) |
May 30, 2023 | 17.59 | 17.72 | 17.40 | 17.71 | 126,887 | -0.24(-1.32%) |
May 26, 2023 | 18.17 | 18.25 | 17.80 | 17.95 | 62,367 | -0.09(-0.49%) |
May 25, 2023 | 18.19 | 18.20 | 17.82 | 18.04 | 115,002 | -0.46(-2.46%) |
May 24, 2023 | 18.39 | 18.65 | 18.22 | 18.49 | 180,090 | +0.16(+0.86%) |
May 23, 2023 | 18.45 | 18.55 | 18.23 | 18.33 | 134,229 | +0.02(+0.11%) |
May 22, 2023 | 17.98 | 18.44 | 17.98 | 18.31 | 148,363 | +0.34(+1.87%) |
May 19, 2023 | 18.08 | 18.14 | 17.86 | 17.98 | 76,267 | +0.10(+0.55%) |
May 18, 2023 | 17.47 | 17.92 | 17.30 | 17.88 | 97,561 | +0.26(+1.46%) |
May 17, 2023 | 17.34 | 17.70 | 17.21 | 17.62 | 86,211 | +0.48(+2.77%) |
May 16, 2023 | 17.56 | 17.60 | 17.14 | 17.14 | 57,278 | -0.50(-2.86%) |
May 15, 2023 | 17.55 | 17.85 | 17.48 | 17.65 | 54,662 | +0.20(+1.13%) |
May 12, 2023 | 17.56 | 17.75 | 17.34 | 17.45 | 81,226 | +0.04(+0.23%) |
May 11, 2023 | 17.67 | 17.67 | 17.26 | 17.41 | 75,726 | -0.53(-2.98%) |
May 10, 2023 | 18.28 | 18.28 | 17.76 | 17.95 | 136,227 | -0.23(-1.25%) |
May 09, 2023 | 17.98 | 18.36 | 17.92 | 18.17 | 65,397 | +0.08(+0.44%) |
May 08, 2023 | 18.39 | 18.52 | 18.06 | 18.10 | 72,883 | +0.02(+0.11%) |
May 05, 2023 | 18.18 | 18.31 | 18.03 | 18.08 | 182,260 | +0.49(+2.76%) |
May 04, 2023 | 17.57 | 17.69 | 17.25 | 17.59 | 350,921 | +0.09(+0.51%) |
May 03, 2023 | 17.48 | 17.82 | 17.45 | 17.50 | 184,627 | -0.27(-1.50%) |
May 02, 2023 | 18.69 | 18.69 | 17.69 | 17.77 | 210,708 | -1.19(-6.27%) |
May 01, 2023 | 18.77 | 19.10 | 18.70 | 18.96 | 468,408 | -0.07(-0.36%) |
Apr 28, 2023 | 18.55 | 19.13 | 18.55 | 19.03 | 73,320 | +0.40(+2.13%) |
Apr 27, 2023 | 18.45 | 18.77 | 18.29 | 18.63 | 164,558 | +0.06(+0.32%) |
Apr 26, 2023 | 18.93 | 19.18 | 18.47 | 18.57 | 165,952 | -0.43(-2.24%) |
Apr 25, 2023 | 19.48 | 19.52 | 18.85 | 19.00 | 230,742 | -0.77(-3.91%) |
Apr 24, 2023 | 19.21 | 19.95 | 19.21 | 19.77 | 115,294 | +0.51(+2.67%) |
Apr 21, 2023 | 19.70 | 19.70 | 19.09 | 19.25 | 171,445 | -0.36(-1.82%) |
Apr 20, 2023 | 19.62 | 19.73 | 19.37 | 19.61 | 126,520 | -0.31(-1.54%) |
Apr 19, 2023 | 19.69 | 20.01 | 19.52 | 19.92 | 96,828 | +0.02(+0.10%) |
Apr 18, 2023 | 19.78 | 20.02 | 19.64 | 19.90 | 187,051 | +0.05(+0.25%) |
Apr 17, 2023 | 19.94 | 20.09 | 19.69 | 19.85 | 181,767 | -0.13(-0.64%) |
Apr 14, 2023 | 20.05 | 20.18 | 19.76 | 19.98 | 197,530 | +0.00(+0.00%) |
Apr 13, 2023 | 19.99 | 20.15 | 19.88 | 19.98 | 141,840 | +0.07(+0.35%) |
Apr 12, 2023 | 19.94 | 20.08 | 19.61 | 19.91 | 180,725 | +0.12(+0.60%) |
Apr 11, 2023 | 19.62 | 19.94 | 19.40 | 19.79 | 144,693 | +0.31(+1.58%) |
Apr 10, 2023 | 19.25 | 19.81 | 19.25 | 19.48 | 155,050 | +0.24(+1.23%) |
Apr 06, 2023 | 19.55 | 19.56 | 19.22 | 19.24 | 462,473 | -0.30(-1.52%) |
Apr 05, 2023 | 19.60 | 19.73 | 19.27 | 19.54 | 522,252 | -0.08(-0.40%) |
Apr 04, 2023 | 20.42 | 20.42 | 19.38 | 19.62 | 630,144 | -0.66(-3.27%) |
Apr 03, 2023 | 20.19 | 20.66 | 20.08 | 20.28 | 919,021 | +1.16(+6.06%) |
Mar 31, 2023 | 18.98 | 19.21 | 18.89 | 19.12 | 471,840 | +0.23(+1.20%) |
Mar 30, 2023 | 19.31 | 19.31 | 18.82 | 18.90 | 3,827,071 | -0.22(-1.14%) |
Mar 29, 2023 | 19.17 | 19.18 | 18.94 | 19.11 | 366,396 | +0.21(+1.10%) |
Mar 28, 2023 | 18.44 | 18.98 | 18.38 | 18.91 | 389,366 | +0.46(+2.47%) |
Mar 27, 2023 | 18.03 | 18.54 | 17.80 | 18.45 | 296,338 | +0.76(+4.31%) |
Mar 24, 2023 | 17.34 | 17.78 | 17.21 | 17.69 | 754,746 | -0.05(-0.28%) |
Mar 23, 2023 | 18.43 | 18.57 | 17.54 | 17.74 | 650,894 | -0.54(-2.95%) |
Mar 22, 2023 | 19.03 | 19.03 | 18.27 | 18.28 | 1,048,781 | -0.67(-3.54%) |
Mar 21, 2023 | 18.72 | 19.15 | 18.72 | 18.95 | 649,095 | +0.67(+3.67%) |
Mar 20, 2023 | 17.81 | 18.43 | 17.81 | 18.28 | 832,446 | +0.57(+3.23%) |
Mar 17, 2023 | 18.15 | 18.15 | 17.49 | 17.71 | 489,474 | -0.60(-3.29%) |
Mar 16, 2023 | 17.71 | 18.38 | 17.45 | 18.31 | 3,757,687 | +0.21(+1.14%) |
Mar 15, 2023 | 18.62 | 18.64 | 17.70 | 18.10 | 1,080,476 | -1.43(-7.32%) |
Mar 14, 2023 | 19.53 | 20.18 | 19.17 | 19.53 | 389,709 | +0.13(+0.66%) |
Mar 13, 2023 | 19.62 | 20.08 | 19.18 | 19.40 | 659,721 | -0.86(-4.24%) |
Mar 10, 2023 | 20.76 | 21.09 | 20.14 | 20.26 | 380,001 | -0.52(-2.52%) |
Mar 09, 2023 | 21.90 | 22.11 | 20.77 | 20.78 | 395,060 | -1.01(-4.62%) |
Mar 08, 2023 | 22.05 | 22.29 | 21.52 | 21.79 | 233,548 | -0.35(-1.56%) |
Mar 07, 2023 | 22.58 | 22.60 | 22.11 | 22.14 | 208,211 | -0.52(-2.31%) |
Mar 06, 2023 | 22.68 | 22.73 | 22.52 | 22.66 | 194,347 | -0.10(-0.43%) |
Mar 03, 2023 | 22.13 | 22.83 | 22.04 | 22.76 | 189,643 | +0.31(+1.36%) |
Mar 02, 2023 | 21.99 | 22.55 | 21.76 | 22.45 | 218,487 | +0.41(+1.88%) |