Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.34 | 18.42 | 18.06 | 18.06 | 5,594 | -0.38(-2.04%) |
May 30, 2023 | 18.54 | 18.58 | 18.34 | 18.43 | 30,063 | -0.67(-3.53%) |
May 26, 2023 | 19.09 | 19.11 | 19.01 | 19.11 | 17,442 | +0.24(+1.28%) |
May 25, 2023 | 18.94 | 19.01 | 18.66 | 18.87 | 30,269 | -0.39(-2.05%) |
May 24, 2023 | 19.27 | 19.30 | 19.13 | 19.26 | 17,785 | +0.25(+1.32%) |
May 23, 2023 | 19.03 | 19.11 | 18.97 | 19.01 | 32,043 | +0.14(+0.77%) |
May 22, 2023 | 18.74 | 18.90 | 18.74 | 18.87 | 33,511 | -0.01(-0.05%) |
May 19, 2023 | 19.09 | 19.11 | 18.73 | 18.87 | 28,246 | -0.09(-0.46%) |
May 18, 2023 | 19.01 | 19.01 | 18.85 | 18.96 | 24,809 | -0.14(-0.76%) |
May 17, 2023 | 18.84 | 19.12 | 18.75 | 19.11 | 29,035 | +0.56(+3.01%) |
May 16, 2023 | 18.72 | 18.78 | 18.55 | 18.55 | 53,557 | -0.14(-0.77%) |
May 15, 2023 | 18.50 | 18.72 | 18.50 | 18.69 | 30,742 | +0.31(+1.68%) |
May 12, 2023 | 18.62 | 18.68 | 18.34 | 18.38 | 18,749 | -0.30(-1.60%) |
May 11, 2023 | 18.66 | 18.75 | 18.53 | 18.68 | 15,567 | -0.26(-1.39%) |
May 10, 2023 | 18.98 | 18.98 | 18.81 | 18.95 | 12,495 | -0.07(-0.39%) |
May 09, 2023 | 18.85 | 19.09 | 18.75 | 19.02 | 17,770 | +0.16(+0.87%) |
May 08, 2023 | 18.90 | 18.98 | 18.77 | 18.86 | 8,829 | +0.31(+1.66%) |
May 05, 2023 | 18.49 | 18.58 | 18.44 | 18.55 | 20,059 | +0.61(+3.38%) |
May 04, 2023 | 17.94 | 18.16 | 17.82 | 17.94 | 31,387 | +0.06(+0.31%) |
May 03, 2023 | 18.16 | 18.16 | 17.86 | 17.88 | 45,733 | -0.65(-3.52%) |
May 02, 2023 | 18.95 | 18.96 | 18.49 | 18.54 | 270,817 | -0.82(-4.23%) |
May 01, 2023 | 19.24 | 19.39 | 19.12 | 19.36 | 25,514 | -0.16(-0.84%) |
Apr 28, 2023 | 19.16 | 19.52 | 19.15 | 19.52 | 15,499 | +0.37(+1.92%) |
Apr 27, 2023 | 19.17 | 19.23 | 19.02 | 19.15 | 14,284 | +0.02(+0.09%) |
Apr 26, 2023 | 19.54 | 19.63 | 19.09 | 19.14 | 14,764 | -0.54(-2.74%) |
Apr 25, 2023 | 19.75 | 19.82 | 19.65 | 19.67 | 9,183 | -0.53(-2.62%) |
Apr 24, 2023 | 19.85 | 20.26 | 19.85 | 20.20 | 25,059 | +0.32(+1.60%) |
Apr 21, 2023 | 19.92 | 19.99 | 19.81 | 19.89 | 26,250 | +0.16(+0.83%) |
Apr 20, 2023 | 19.76 | 19.85 | 19.70 | 19.72 | 16,073 | -0.43(-2.13%) |
Apr 19, 2023 | 20.25 | 20.30 | 20.12 | 20.15 | 24,577 | -0.35(-1.71%) |
Apr 18, 2023 | 20.43 | 20.67 | 20.43 | 20.50 | 10,064 | -0.07(-0.35%) |
Apr 17, 2023 | 20.70 | 20.74 | 20.44 | 20.57 | 9,308 | -0.21(-1.00%) |
Apr 14, 2023 | 20.75 | 20.87 | 20.69 | 20.78 | 47,981 | +0.02(+0.09%) |
Apr 13, 2023 | 20.82 | 20.92 | 20.72 | 20.76 | 63,669 | -0.15(-0.74%) |
Apr 12, 2023 | 20.69 | 20.95 | 20.69 | 20.92 | 30,549 | +0.29(+1.42%) |
Apr 11, 2023 | 20.43 | 20.67 | 20.43 | 20.62 | 12,764 | +0.18(+0.87%) |
Apr 10, 2023 | 20.42 | 20.59 | 20.42 | 20.45 | 20,850 | +0.02(+0.09%) |
Apr 06, 2023 | 20.52 | 20.52 | 20.35 | 20.43 | 38,752 | -0.13(-0.61%) |
Apr 05, 2023 | 20.46 | 20.59 | 20.36 | 20.55 | 35,224 | +0.19(+0.95%) |
Apr 04, 2023 | 20.51 | 20.56 | 20.21 | 20.36 | 434,175 | -0.08(-0.38%) |
Apr 03, 2023 | 20.44 | 20.58 | 20.31 | 20.44 | 50,171 | +0.64(+3.24%) |
Mar 31, 2023 | 19.65 | 19.82 | 19.50 | 19.79 | 34,506 | +0.33(+1.70%) |
Mar 30, 2023 | 19.39 | 19.51 | 19.25 | 19.46 | 29,017 | +0.14(+0.75%) |
Mar 29, 2023 | 19.59 | 19.67 | 19.30 | 19.32 | 61,640 | -0.27(-1.38%) |
Mar 28, 2023 | 19.42 | 19.72 | 19.42 | 19.59 | 24,649 | +0.02(+0.10%) |
Mar 27, 2023 | 19.13 | 19.58 | 19.04 | 19.57 | 18,478 | +0.64(+3.36%) |
Mar 24, 2023 | 18.82 | 18.98 | 18.69 | 18.93 | 13,533 | +0.04(+0.20%) |
Mar 23, 2023 | 19.22 | 19.38 | 18.87 | 18.89 | 101,305 | -0.13(-0.71%) |
Mar 22, 2023 | 19.11 | 19.22 | 19.02 | 19.03 | 14,055 | +0.04(+0.20%) |
Mar 21, 2023 | 18.80 | 19.01 | 18.75 | 18.99 | 58,785 | +0.28(+1.48%) |
Mar 20, 2023 | 18.55 | 18.72 | 18.42 | 18.71 | 67,385 | +0.15(+0.80%) |
Mar 17, 2023 | 18.87 | 18.87 | 18.37 | 18.57 | 20,860 | -0.28(-1.49%) |
Mar 16, 2023 | 18.33 | 19.00 | 18.23 | 18.85 | 74,769 | +0.10(+0.51%) |
Mar 15, 2023 | 18.82 | 18.97 | 18.24 | 18.75 | 41,077 | -0.77(-3.95%) |
Mar 14, 2023 | 19.80 | 20.05 | 19.45 | 19.52 | 139,673 | -0.54(-2.69%) |
Mar 13, 2023 | 19.80 | 20.30 | 19.69 | 20.06 | 80,541 | -0.30(-1.47%) |
Mar 10, 2023 | 20.17 | 20.44 | 20.14 | 20.36 | 41,492 | +0.28(+1.39%) |
Mar 09, 2023 | 20.57 | 20.69 | 20.04 | 20.08 | 58,304 | -0.39(-1.88%) |
Mar 08, 2023 | 20.46 | 20.60 | 20.38 | 20.46 | 15,250 | -0.26(-1.26%) |
Mar 07, 2023 | 21.19 | 21.19 | 20.69 | 20.72 | 44,661 | -0.60(-2.80%) |
Mar 06, 2023 | 21.06 | 21.32 | 20.98 | 21.32 | 37,895 | -0.11(-0.49%) |
Mar 03, 2023 | 20.71 | 21.43 | 20.71 | 21.43 | 32,017 | +0.49(+2.35%) |
Mar 02, 2023 | 21.04 | 21.04 | 20.76 | 20.94 | 102,774 | +0.04(+0.18%) |