Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.30 | 19.51 | 18.92 | 19.04 | 195,795 | -0.37(-1.91%) |
May 30, 2023 | 20.15 | 20.26 | 19.31 | 19.41 | 31,177 | -0.61(-3.05%) |
May 26, 2023 | 20.28 | 20.31 | 19.83 | 20.02 | 43,553 | -0.28(-1.38%) |
May 25, 2023 | 20.29 | 20.73 | 20.07 | 20.30 | 59,282 | +0.01(+0.05%) |
May 24, 2023 | 20.73 | 20.93 | 20.29 | 20.29 | 23,451 | -0.56(-2.69%) |
May 23, 2023 | 20.92 | 21.10 | 20.51 | 20.85 | 72,579 | -0.20(-0.95%) |
May 22, 2023 | 21.29 | 21.53 | 20.99 | 21.05 | 38,239 | -0.05(-0.24%) |
May 19, 2023 | 21.95 | 21.95 | 21.06 | 21.10 | 32,077 | -0.60(-2.76%) |
May 18, 2023 | 21.16 | 21.74 | 21.11 | 21.70 | 15,823 | +0.46(+2.17%) |
May 17, 2023 | 21.36 | 21.46 | 21.10 | 21.24 | 57,912 | -0.13(-0.61%) |
May 16, 2023 | 22.09 | 22.09 | 21.33 | 21.37 | 43,264 | -0.88(-3.96%) |
May 15, 2023 | 22.56 | 22.75 | 22.16 | 22.25 | 39,952 | -0.25(-1.11%) |
May 12, 2023 | 22.86 | 23.20 | 22.42 | 22.50 | 41,408 | -0.25(-1.10%) |
May 11, 2023 | 23.01 | 23.01 | 22.02 | 22.75 | 38,393 | -0.25(-1.09%) |
May 10, 2023 | 23.18 | 23.23 | 21.81 | 23.00 | 65,787 | +0.26(+1.14%) |
May 09, 2023 | 22.87 | 23.15 | 22.46 | 22.74 | 25,119 | -0.07(-0.31%) |
May 08, 2023 | 22.74 | 22.90 | 22.12 | 22.81 | 19,809 | +0.32(+1.42%) |
May 05, 2023 | 22.07 | 22.65 | 21.91 | 22.49 | 46,486 | +0.71(+3.26%) |
May 04, 2023 | 22.10 | 22.18 | 21.52 | 21.78 | 30,411 | -0.60(-2.68%) |
May 03, 2023 | 22.35 | 23.10 | 22.35 | 22.38 | 19,197 | +0.09(+0.40%) |
May 02, 2023 | 22.06 | 22.47 | 21.70 | 22.29 | 24,986 | +0.04(+0.18%) |
May 01, 2023 | 21.40 | 22.37 | 21.13 | 22.25 | 30,226 | +0.65(+3.01%) |
Apr 28, 2023 | 21.95 | 21.95 | 21.52 | 21.60 | 35,310 | -0.30(-1.37%) |
Apr 27, 2023 | 22.41 | 22.47 | 21.83 | 21.90 | 27,481 | -0.29(-1.31%) |
Apr 26, 2023 | 22.26 | 22.72 | 21.81 | 22.19 | 28,866 | -0.17(-0.76%) |
Apr 25, 2023 | 22.27 | 22.66 | 22.20 | 22.36 | 27,090 | +0.05(+0.22%) |
Apr 24, 2023 | 21.86 | 22.49 | 21.86 | 22.31 | 28,397 | +0.54(+2.48%) |
Apr 21, 2023 | 21.30 | 21.83 | 21.15 | 21.77 | 29,379 | +0.47(+2.21%) |
Apr 20, 2023 | 21.60 | 21.93 | 21.12 | 21.30 | 27,774 | -0.26(-1.21%) |
Apr 19, 2023 | 21.30 | 21.65 | 21.07 | 21.56 | 28,787 | +0.34(+1.60%) |
Apr 18, 2023 | 21.63 | 21.63 | 21.16 | 21.22 | 32,250 | -0.38(-1.76%) |
Apr 17, 2023 | 21.92 | 21.92 | 21.54 | 21.60 | 19,640 | -0.14(-0.64%) |
Apr 14, 2023 | 21.67 | 21.82 | 21.32 | 21.74 | 30,449 | +0.18(+0.83%) |
Apr 13, 2023 | 22.04 | 22.29 | 21.45 | 21.56 | 26,125 | -0.39(-1.78%) |
Apr 12, 2023 | 22.38 | 22.68 | 21.94 | 21.95 | 17,910 | -0.27(-1.22%) |
Apr 11, 2023 | 21.75 | 22.37 | 21.58 | 22.22 | 50,647 | +0.58(+2.70%) |
Apr 10, 2023 | 21.55 | 22.21 | 21.55 | 21.64 | 25,374 | +0.21(+0.96%) |
Apr 06, 2023 | 21.86 | 22.15 | 21.19 | 21.43 | 22,888 | -0.43(-1.97%) |
Apr 05, 2023 | 22.47 | 23.16 | 21.84 | 21.86 | 37,546 | -0.59(-2.63%) |
Apr 04, 2023 | 23.24 | 23.33 | 22.34 | 22.45 | 35,100 | -0.55(-2.39%) |
Apr 03, 2023 | 22.99 | 23.15 | 22.70 | 23.00 | 32,332 | +0.24(+1.05%) |
Mar 31, 2023 | 22.54 | 23.14 | 22.28 | 22.76 | 25,516 | +0.49(+2.20%) |
Mar 30, 2023 | 22.07 | 22.40 | 21.87 | 22.27 | 15,353 | +0.22(+1.00%) |
Mar 29, 2023 | 22.37 | 22.37 | 21.65 | 22.05 | 22,498 | -0.10(-0.45%) |
Mar 28, 2023 | 21.41 | 22.40 | 21.41 | 22.15 | 39,680 | +0.60(+2.78%) |
Mar 27, 2023 | 21.89 | 21.90 | 21.26 | 21.55 | 35,593 | +0.02(+0.09%) |
Mar 24, 2023 | 21.43 | 21.71 | 21.02 | 21.53 | 24,531 | +0.19(+0.89%) |
Mar 23, 2023 | 21.11 | 21.85 | 21.07 | 21.34 | 32,494 | +0.34(+1.62%) |
Mar 22, 2023 | 21.54 | 21.89 | 20.92 | 21.00 | 31,900 | -0.50(-2.33%) |
Mar 21, 2023 | 21.42 | 21.90 | 21.00 | 21.50 | 30,525 | +0.40(+1.90%) |
Mar 20, 2023 | 21.58 | 22.51 | 20.82 | 21.10 | 43,480 | -0.36(-1.68%) |
Mar 17, 2023 | 22.33 | 22.71 | 21.18 | 21.46 | 64,228 | -0.87(-3.90%) |
Mar 16, 2023 | 20.69 | 23.18 | 20.00 | 22.33 | 87,907 | +2.60(+13.18%) |
Mar 15, 2023 | 19.52 | 20.89 | 18.98 | 19.73 | 51,748 | +0.01(+0.05%) |
Mar 14, 2023 | 19.40 | 19.95 | 19.30 | 19.72 | 37,454 | +0.77(+4.06%) |
Mar 13, 2023 | 18.63 | 19.32 | 18.62 | 18.95 | 61,019 | -0.11(-0.58%) |
Mar 10, 2023 | 19.75 | 19.85 | 18.82 | 19.06 | 44,273 | -0.85(-4.27%) |
Mar 09, 2023 | 20.21 | 20.58 | 19.89 | 19.91 | 14,505 | -0.25(-1.24%) |
Mar 08, 2023 | 19.92 | 20.16 | 19.70 | 20.16 | 52,596 | +0.32(+1.61%) |
Mar 07, 2023 | 19.82 | 19.98 | 19.71 | 19.84 | 30,271 | -0.08(-0.40%) |
Mar 06, 2023 | 20.14 | 20.29 | 19.73 | 19.92 | 62,521 | -0.34(-1.68%) |
Mar 03, 2023 | 20.13 | 20.59 | 19.89 | 20.26 | 40,669 | +0.16(+0.80%) |
Mar 02, 2023 | 20.05 | 20.43 | 19.96 | 20.10 | 25,922 | +0.05(+0.25%) |