Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.63 | 19.63 | 19.11 | 19.35 | 35,991 | -0.97(-4.77%) |
May 30, 2023 | 20.41 | 20.45 | 20.22 | 20.32 | 19,549 | -0.53(-2.54%) |
May 26, 2023 | 20.67 | 20.85 | 20.67 | 20.85 | 17,852 | +0.27(+1.31%) |
May 25, 2023 | 20.61 | 20.62 | 20.46 | 20.58 | 19,064 | -0.21(-1.00%) |
May 24, 2023 | 20.91 | 20.91 | 20.71 | 20.79 | 9,940 | -0.48(-2.27%) |
May 23, 2023 | 21.37 | 21.48 | 21.24 | 21.27 | 24,934 | -0.14(-0.65%) |
May 22, 2023 | 21.46 | 21.46 | 21.33 | 21.41 | 25,096 | -0.10(-0.46%) |
May 19, 2023 | 21.61 | 21.86 | 21.47 | 21.51 | 9,311 | -0.19(-0.88%) |
May 18, 2023 | 21.52 | 21.70 | 21.52 | 21.70 | 11,508 | -0.03(-0.14%) |
May 17, 2023 | 21.54 | 21.73 | 21.54 | 21.73 | 13,814 | +0.58(+2.74%) |
May 16, 2023 | 21.30 | 21.30 | 21.12 | 21.15 | 12,607 | -0.35(-1.63%) |
May 15, 2023 | 21.36 | 21.50 | 21.31 | 21.50 | 19,800 | +0.32(+1.51%) |
May 12, 2023 | 21.23 | 21.29 | 21.12 | 21.18 | 8,731 | -0.30(-1.40%) |
May 11, 2023 | 21.52 | 21.54 | 21.39 | 21.48 | 14,882 | -0.26(-1.20%) |
May 10, 2023 | 21.88 | 21.88 | 21.54 | 21.74 | 23,604 | -0.18(-0.83%) |
May 09, 2023 | 21.87 | 21.90 | 21.81 | 21.92 | 9,957 | -0.11(-0.49%) |
May 08, 2023 | 22.18 | 22.18 | 22.03 | 22.03 | 7,456 | -0.13(-0.59%) |
May 05, 2023 | 21.89 | 22.22 | 21.89 | 22.16 | 10,324 | +1.13(+5.37%) |
May 04, 2023 | 20.97 | 21.07 | 20.89 | 21.03 | 18,027 | -0.19(-0.90%) |
May 03, 2023 | 21.15 | 21.40 | 21.15 | 21.22 | 10,711 | +0.20(+0.95%) |
May 02, 2023 | 20.83 | 21.09 | 20.82 | 21.02 | 43,453 | -1.03(-4.67%) |
May 01, 2023 | 22.29 | 22.29 | 21.79 | 22.05 | 31,520 | +0.12(+0.57%) |
Apr 28, 2023 | 21.92 | 22.10 | 21.90 | 21.93 | 25,494 | +1.48(+7.27%) |
Apr 27, 2023 | 20.28 | 20.44 | 20.20 | 20.44 | 36,601 | +0.16(+0.76%) |
Apr 26, 2023 | 20.33 | 20.47 | 20.26 | 20.29 | 11,685 | +0.46(+2.35%) |
Apr 25, 2023 | 20.13 | 20.15 | 19.82 | 19.82 | 9,775 | -0.72(-3.49%) |
Apr 24, 2023 | 20.42 | 20.55 | 20.40 | 20.54 | 37,429 | +0.19(+0.94%) |
Apr 21, 2023 | 20.19 | 20.36 | 20.19 | 20.34 | 22,554 | -0.05(-0.22%) |
Apr 20, 2023 | 20.30 | 20.51 | 20.27 | 20.39 | 48,148 | -0.31(-1.50%) |
Apr 19, 2023 | 20.74 | 20.77 | 20.68 | 20.70 | 24,180 | -0.14(-0.67%) |
Apr 18, 2023 | 20.98 | 21.00 | 20.68 | 20.84 | 10,213 | +0.53(+2.61%) |
Apr 17, 2023 | 20.28 | 20.33 | 20.19 | 20.31 | 152,349 | +0.14(+0.69%) |
Apr 14, 2023 | 20.25 | 20.30 | 20.06 | 20.17 | 44,486 | -0.27(-1.32%) |
Apr 13, 2023 | 19.78 | 20.44 | 19.70 | 20.44 | 95,929 | +0.38(+1.87%) |
Apr 12, 2023 | 20.05 | 20.16 | 20.00 | 20.07 | 8,335 | +0.01(+0.02%) |
Apr 11, 2023 | 19.95 | 20.10 | 19.93 | 20.06 | 18,358 | +0.20(+1.01%) |
Apr 10, 2023 | 19.11 | 19.86 | 19.11 | 19.86 | 33,514 | +0.05(+0.25%) |
Apr 06, 2023 | 19.67 | 19.88 | 19.65 | 19.81 | 23,097 | -0.09(-0.45%) |
Apr 05, 2023 | 19.96 | 19.96 | 19.80 | 19.90 | 11,127 | -0.82(-3.93%) |
Apr 04, 2023 | 20.96 | 20.99 | 20.65 | 20.71 | 43,754 | -0.07(-0.36%) |
Apr 03, 2023 | 20.45 | 20.80 | 20.45 | 20.79 | 15,444 | +0.13(+0.63%) |
Mar 31, 2023 | 20.67 | 20.70 | 20.61 | 20.66 | 17,174 | -0.16(-0.79%) |
Mar 30, 2023 | 20.81 | 20.84 | 20.74 | 20.82 | 25,094 | +0.43(+2.13%) |
Mar 29, 2023 | 20.35 | 20.49 | 20.28 | 20.39 | 13,959 | +0.46(+2.31%) |
Mar 28, 2023 | 19.89 | 20.02 | 19.89 | 19.93 | 14,021 | +0.05(+0.25%) |
Mar 27, 2023 | 19.87 | 19.92 | 19.78 | 19.88 | 37,744 | +0.27(+1.38%) |
Mar 24, 2023 | 19.41 | 19.64 | 19.38 | 19.61 | 41,160 | -0.62(-3.04%) |
Mar 23, 2023 | 20.52 | 20.59 | 20.18 | 20.23 | 12,550 | -0.29(-1.44%) |
Mar 22, 2023 | 20.73 | 20.86 | 20.50 | 20.52 | 20,476 | +0.28(+1.38%) |
Mar 21, 2023 | 20.16 | 20.41 | 20.05 | 20.24 | 26,473 | +0.33(+1.66%) |
Mar 20, 2023 | 19.67 | 19.94 | 19.67 | 19.91 | 27,911 | +0.32(+1.63%) |
Mar 17, 2023 | 19.44 | 19.69 | 19.30 | 19.59 | 28,698 | +0.23(+1.19%) |
Mar 16, 2023 | 19.05 | 19.38 | 19.02 | 19.36 | 114,562 | +0.50(+2.65%) |
Mar 15, 2023 | 18.82 | 18.92 | 18.47 | 18.86 | 24,995 | -0.76(-3.87%) |
Mar 14, 2023 | 19.65 | 19.68 | 19.47 | 19.62 | 44,118 | +0.03(+0.15%) |
Mar 13, 2023 | 19.58 | 19.70 | 19.40 | 19.59 | 59,679 | -0.70(-3.45%) |
Mar 10, 2023 | 20.62 | 20.66 | 20.24 | 20.29 | 24,218 | -0.41(-1.98%) |
Mar 09, 2023 | 20.92 | 20.93 | 20.65 | 20.70 | 40,530 | -0.33(-1.57%) |
Mar 08, 2023 | 20.66 | 21.07 | 20.66 | 21.03 | 1,301,785 | +0.32(+1.55%) |
Mar 07, 2023 | 21.02 | 21.09 | 20.68 | 20.71 | 460,010 | -0.10(-0.48%) |
Mar 06, 2023 | 21.09 | 21.12 | 20.77 | 20.81 | 57,063 | -0.67(-3.12%) |
Mar 03, 2023 | 21.43 | 21.49 | 21.19 | 21.48 | 61,315 | +0.78(+3.77%) |
Mar 02, 2023 | 20.69 | 20.71 | 20.42 | 20.70 | 43,949 | -1.25(-5.69%) |