Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.79 | 19.85 | 19.69 | 19.72 | 37,162 | -0.36(-1.80%) |
May 30, 2023 | 20.16 | 20.16 | 19.80 | 20.09 | 101,541 | -0.25(-1.24%) |
May 26, 2023 | 20.47 | 20.47 | 20.17 | 20.34 | 2,046 | +0.19(+0.97%) |
May 25, 2023 | 20.18 | 20.24 | 20.07 | 20.14 | 2,582 | -0.16(-0.81%) |
May 24, 2023 | 20.69 | 20.69 | 20.24 | 20.31 | 10,201 | -0.45(-2.19%) |
May 23, 2023 | 20.94 | 20.99 | 20.69 | 20.76 | 9,703 | -0.69(-3.24%) |
May 22, 2023 | 21.90 | 21.90 | 21.45 | 21.45 | 2,029 | -0.26(-1.19%) |
May 19, 2023 | 21.75 | 21.75 | 21.59 | 21.71 | 2,017 | +0.12(+0.55%) |
May 18, 2023 | 20.97 | 21.59 | 20.96 | 21.59 | 5,721 | +0.32(+1.52%) |
May 17, 2023 | 21.16 | 21.47 | 21.13 | 21.27 | 2,165 | +0.21(+0.98%) |
May 16, 2023 | 21.15 | 21.25 | 21.05 | 21.06 | 1,990 | -0.70(-3.20%) |
May 15, 2023 | 21.50 | 21.79 | 21.44 | 21.76 | 2,504 | +0.32(+1.47%) |
May 12, 2023 | 21.57 | 21.57 | 21.07 | 21.45 | 1,676 | +0.15(+0.71%) |
May 11, 2023 | 21.33 | 21.38 | 21.22 | 21.29 | 1,923 | -0.52(-2.36%) |
May 10, 2023 | 22.00 | 22.29 | 21.41 | 21.81 | 4,483 | +0.12(+0.55%) |
May 09, 2023 | 21.91 | 21.98 | 21.69 | 21.69 | 17,842 | -0.49(-2.23%) |
May 08, 2023 | 22.44 | 22.49 | 22.18 | 22.18 | 1,417 | -0.13(-0.58%) |
May 05, 2023 | 22.17 | 22.44 | 22.04 | 22.31 | 3,642 | +0.70(+3.26%) |
May 04, 2023 | 21.74 | 21.75 | 21.52 | 21.61 | 1,712 | -0.31(-1.40%) |
May 03, 2023 | 22.52 | 22.52 | 21.91 | 21.91 | 1,046 | -0.45(-2.02%) |
May 02, 2023 | 22.13 | 22.37 | 21.82 | 22.37 | 6,289 | -0.41(-1.80%) |
May 01, 2023 | 22.99 | 23.16 | 22.76 | 22.78 | 10,032 | -0.07(-0.33%) |
Apr 28, 2023 | 22.47 | 22.85 | 22.40 | 22.85 | 2,960 | +0.53(+2.37%) |
Apr 27, 2023 | 21.90 | 22.32 | 21.79 | 22.32 | 12,702 | +0.61(+2.79%) |
Apr 26, 2023 | 22.08 | 22.27 | 21.57 | 21.72 | 34,573 | -0.58(-2.58%) |
Apr 25, 2023 | 22.65 | 22.71 | 22.29 | 22.30 | 5,087 | -1.05(-4.50%) |
Apr 24, 2023 | 23.12 | 23.34 | 23.09 | 23.34 | 8,791 | +0.12(+0.51%) |
Apr 21, 2023 | 23.01 | 23.22 | 22.78 | 23.22 | 33,906 | -0.18(-0.75%) |
Apr 20, 2023 | 23.28 | 23.40 | 23.22 | 23.40 | 1,537 | -0.01(-0.03%) |
Apr 19, 2023 | 23.45 | 23.48 | 23.41 | 23.41 | 1,156 | -0.20(-0.86%) |
Apr 18, 2023 | 23.61 | 23.61 | 23.49 | 23.61 | 8,031 | +0.24(+1.04%) |
Apr 17, 2023 | 23.26 | 23.37 | 23.26 | 23.37 | 91,095 | +0.12(+0.50%) |
Apr 14, 2023 | 23.48 | 23.84 | 23.06 | 23.25 | 13,230 | -0.29(-1.23%) |
Apr 13, 2023 | 23.09 | 23.54 | 23.09 | 23.54 | 790 | +0.52(+2.24%) |
Apr 12, 2023 | 23.33 | 23.36 | 22.97 | 23.03 | 7,227 | -0.02(-0.09%) |
Apr 11, 2023 | 22.99 | 23.18 | 22.93 | 23.05 | 3,045 | +0.35(+1.54%) |
Apr 10, 2023 | 22.48 | 22.72 | 22.32 | 22.70 | 8,167 | +0.20(+0.91%) |
Apr 06, 2023 | 22.22 | 22.50 | 22.22 | 22.50 | 3,968 | -0.03(-0.15%) |
Apr 05, 2023 | 22.33 | 22.53 | 22.04 | 22.53 | 5,377 | -0.25(-1.08%) |
Apr 04, 2023 | 23.22 | 23.22 | 22.57 | 22.78 | 15,773 | -0.60(-2.58%) |
Apr 03, 2023 | 22.99 | 23.48 | 22.99 | 23.38 | 17,419 | +0.34(+1.47%) |
Mar 31, 2023 | 22.52 | 23.04 | 22.52 | 23.04 | 4,332 | +0.70(+3.15%) |
Mar 30, 2023 | 22.46 | 22.52 | 22.20 | 22.34 | 18,514 | +0.19(+0.86%) |
Mar 29, 2023 | 21.78 | 22.16 | 21.78 | 22.15 | 10,224 | +0.65(+3.04%) |
Mar 28, 2023 | 21.32 | 21.52 | 21.30 | 21.50 | 10,118 | +0.17(+0.80%) |
Mar 27, 2023 | 21.18 | 21.55 | 21.18 | 21.32 | 25,672 | +0.39(+1.88%) |
Mar 24, 2023 | 20.00 | 20.93 | 19.99 | 20.93 | 2,686 | +0.22(+1.05%) |
Mar 23, 2023 | 20.83 | 21.42 | 20.42 | 20.71 | 2,738 | -0.08(-0.37%) |
Mar 22, 2023 | 21.47 | 21.49 | 20.77 | 20.79 | 18,049 | -0.72(-3.35%) |
Mar 21, 2023 | 21.29 | 21.66 | 21.18 | 21.51 | 38,420 | +0.58(+2.75%) |
Mar 20, 2023 | 20.71 | 21.05 | 20.71 | 20.94 | 122,799 | +0.80(+3.99%) |
Mar 17, 2023 | 20.32 | 20.41 | 20.08 | 20.13 | 3,956 | -0.64(-3.09%) |
Mar 16, 2023 | 19.86 | 20.81 | 19.75 | 20.77 | 20,176 | +0.60(+2.98%) |
Mar 15, 2023 | 20.95 | 20.95 | 19.66 | 20.17 | 17,582 | -1.72(-7.86%) |
Mar 14, 2023 | 21.94 | 22.40 | 21.55 | 21.89 | 13,358 | +0.57(+2.69%) |
Mar 13, 2023 | 21.21 | 21.85 | 20.99 | 21.32 | 105,097 | -0.47(-2.14%) |
Mar 10, 2023 | 22.60 | 22.70 | 21.68 | 21.79 | 6,999 | -1.01(-4.43%) |
Mar 09, 2023 | 24.29 | 24.39 | 22.78 | 22.79 | 38,045 | -1.37(-5.66%) |
Mar 08, 2023 | 23.86 | 24.33 | 23.83 | 24.16 | 38,653 | +0.22(+0.94%) |
Mar 07, 2023 | 24.69 | 24.86 | 23.92 | 23.94 | 23,375 | -1.18(-4.70%) |
Mar 06, 2023 | 25.93 | 25.93 | 24.94 | 25.12 | 147,365 | -0.76(-2.93%) |
Mar 03, 2023 | 25.30 | 26.04 | 25.23 | 25.88 | 63,256 | +0.62(+2.45%) |
Mar 02, 2023 | 24.28 | 25.35 | 24.28 | 25.26 | 27,087 | +0.54(+2.18%) |