Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.23 | 17.70 | 17.23 | 17.30 | 28,208 | +0.36(+2.12%) |
May 30, 2023 | 16.65 | 17.18 | 16.65 | 16.94 | 24,258 | +0.93(+5.79%) |
May 26, 2023 | 16.22 | 16.38 | 15.82 | 16.02 | 8,130 | -0.61(-3.65%) |
May 25, 2023 | 16.10 | 16.63 | 16.08 | 16.62 | 17,483 | +0.21(+1.30%) |
May 24, 2023 | 16.18 | 16.41 | 16.16 | 16.41 | 8,108 | +0.22(+1.38%) |
May 23, 2023 | 16.08 | 16.25 | 15.77 | 16.19 | 9,156 | +0.07(+0.46%) |
May 22, 2023 | 15.91 | 16.12 | 15.85 | 16.11 | 7,499 | +0.04(+0.26%) |
May 19, 2023 | 16.25 | 16.27 | 15.94 | 16.07 | 16,737 | +0.03(+0.19%) |
May 18, 2023 | 16.32 | 16.41 | 16.00 | 16.04 | 19,583 | +0.08(+0.47%) |
May 17, 2023 | 16.06 | 16.19 | 15.96 | 15.96 | 11,924 | -0.49(-3.00%) |
May 16, 2023 | 15.66 | 16.46 | 15.54 | 16.46 | 22,560 | +0.63(+3.99%) |
May 15, 2023 | 16.10 | 16.21 | 15.77 | 15.83 | 23,426 | -0.37(-2.28%) |
May 12, 2023 | 16.49 | 16.49 | 16.06 | 16.20 | 12,323 | -0.25(-1.53%) |
May 11, 2023 | 17.01 | 17.03 | 16.41 | 16.45 | 13,876 | -0.24(-1.45%) |
May 10, 2023 | 16.80 | 17.07 | 16.64 | 16.69 | 37,740 | -0.32(-1.88%) |
May 09, 2023 | 17.49 | 17.57 | 16.74 | 17.01 | 28,691 | -0.49(-2.82%) |
May 08, 2023 | 17.11 | 17.59 | 17.08 | 17.51 | 28,627 | +0.13(+0.72%) |
May 05, 2023 | 18.16 | 18.16 | 17.28 | 17.38 | 21,978 | -1.42(-7.57%) |
May 04, 2023 | 19.40 | 19.45 | 18.73 | 18.80 | 4,694 | -0.13(-0.69%) |
May 03, 2023 | 19.22 | 19.22 | 18.79 | 18.93 | 3,892 | -0.36(-1.88%) |
May 02, 2023 | 18.50 | 19.41 | 18.50 | 19.30 | 22,398 | +0.94(+5.12%) |
May 01, 2023 | 18.06 | 18.47 | 18.06 | 18.36 | 15,493 | +0.26(+1.42%) |
Apr 28, 2023 | 18.72 | 18.72 | 18.01 | 18.10 | 42,613 | -0.33(-1.80%) |
Apr 27, 2023 | 18.83 | 18.92 | 18.43 | 18.43 | 9,527 | -0.78(-4.04%) |
Apr 26, 2023 | 18.96 | 19.21 | 18.88 | 19.21 | 5,463 | +0.27(+1.44%) |
Apr 25, 2023 | 18.77 | 19.12 | 18.77 | 18.93 | 17,483 | +0.51(+2.79%) |
Apr 24, 2023 | 18.62 | 18.81 | 18.42 | 18.42 | 11,271 | -0.38(-2.01%) |
Apr 21, 2023 | 18.93 | 19.08 | 18.80 | 18.80 | 16,061 | +0.35(+1.89%) |
Apr 20, 2023 | 18.67 | 18.67 | 18.09 | 18.45 | 17,033 | -0.26(-1.41%) |
Apr 19, 2023 | 18.22 | 18.78 | 18.16 | 18.71 | 45,137 | +1.46(+8.44%) |
Apr 18, 2023 | 17.52 | 17.64 | 17.20 | 17.25 | 13,573 | +0.22(+1.32%) |
Apr 17, 2023 | 16.86 | 17.24 | 16.86 | 17.03 | 24,360 | +0.17(+1.04%) |
Apr 14, 2023 | 17.57 | 17.57 | 16.81 | 16.86 | 54,548 | -0.05(-0.29%) |
Apr 13, 2023 | 16.59 | 16.92 | 16.54 | 16.90 | 16,826 | +0.07(+0.40%) |
Apr 12, 2023 | 16.85 | 17.03 | 16.51 | 16.84 | 53,750 | -0.65(-3.72%) |
Apr 11, 2023 | 18.12 | 18.16 | 17.35 | 17.49 | 89,544 | -2.09(-10.66%) |
Apr 10, 2023 | 19.76 | 19.76 | 19.56 | 19.57 | 6,768 | -0.36(-1.80%) |
Apr 06, 2023 | 19.89 | 20.07 | 19.82 | 19.93 | 7,448 | +0.21(+1.09%) |
Apr 05, 2023 | 19.56 | 20.06 | 19.38 | 19.72 | 17,828 | +0.13(+0.69%) |
Apr 04, 2023 | 19.51 | 19.74 | 19.08 | 19.58 | 27,834 | -0.01(-0.05%) |
Apr 03, 2023 | 19.85 | 19.95 | 19.58 | 19.59 | 25,326 | +0.12(+0.60%) |
Mar 31, 2023 | 18.86 | 19.71 | 18.79 | 19.48 | 34,858 | +0.40(+2.09%) |
Mar 30, 2023 | 19.02 | 19.83 | 18.88 | 19.08 | 76,117 | -0.97(-4.84%) |
Mar 29, 2023 | 20.55 | 20.67 | 19.90 | 20.05 | 58,358 | -0.65(-3.14%) |
Mar 28, 2023 | 21.12 | 21.12 | 20.22 | 20.70 | 39,989 | -0.83(-3.83%) |
Mar 27, 2023 | 21.88 | 22.05 | 21.47 | 21.53 | 11,185 | -0.75(-3.36%) |
Mar 24, 2023 | 23.16 | 23.29 | 22.02 | 22.27 | 17,456 | -0.71(-3.08%) |
Mar 23, 2023 | 21.37 | 23.38 | 21.37 | 22.98 | 45,202 | +1.42(+6.57%) |
Mar 22, 2023 | 21.58 | 21.77 | 20.65 | 21.56 | 33,789 | +0.20(+0.95%) |
Mar 21, 2023 | 21.27 | 21.36 | 21.15 | 21.36 | 13,193 | -0.02(-0.09%) |
Mar 20, 2023 | 21.19 | 21.54 | 21.00 | 21.38 | 16,130 | +0.27(+1.29%) |
Mar 17, 2023 | 20.79 | 21.38 | 20.79 | 21.11 | 12,826 | +0.71(+3.48%) |
Mar 16, 2023 | 21.12 | 21.34 | 20.38 | 20.40 | 20,279 | -0.88(-4.16%) |
Mar 15, 2023 | 21.72 | 22.14 | 21.17 | 21.29 | 34,948 | +0.57(+2.75%) |
Mar 14, 2023 | 20.39 | 20.93 | 20.00 | 20.72 | 14,663 | -0.12(-0.60%) |
Mar 13, 2023 | 20.85 | 21.03 | 20.08 | 20.84 | 25,789 | +0.67(+3.32%) |
Mar 10, 2023 | 19.86 | 20.24 | 19.39 | 20.17 | 81,333 | +0.96(+5.02%) |
Mar 09, 2023 | 18.64 | 19.28 | 18.44 | 19.21 | 37,072 | +0.64(+3.44%) |
Mar 08, 2023 | 18.77 | 18.84 | 18.34 | 18.57 | 61,587 | -1.24(-6.25%) |
Mar 07, 2023 | 19.50 | 20.05 | 19.50 | 19.81 | 11,532 | +0.52(+2.71%) |
Mar 06, 2023 | 20.15 | 20.33 | 19.23 | 19.28 | 18,105 | -0.67(-3.34%) |
Mar 03, 2023 | 20.23 | 20.23 | 19.81 | 19.95 | 15,645 | -0.26(-1.29%) |
Mar 02, 2023 | 19.93 | 20.26 | 19.78 | 20.21 | 17,093 | +0.59(+3.00%) |