Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.71 | 20.00 | 19.15 | 19.23 | 370,750 | -0.48(-2.44%) |
May 30, 2023 | 19.70 | 19.94 | 19.40 | 19.71 | 454,682 | +0.13(+0.65%) |
May 26, 2023 | 19.38 | 19.82 | 19.17 | 19.59 | 478,611 | +0.24(+1.22%) |
May 25, 2023 | 19.87 | 19.87 | 18.99 | 19.35 | 622,508 | -0.68(-3.39%) |
May 24, 2023 | 20.54 | 21.69 | 19.62 | 20.03 | 939,706 | -1.35(-6.30%) |
May 23, 2023 | 21.16 | 21.61 | 20.99 | 21.37 | 800,512 | +0.22(+1.02%) |
May 22, 2023 | 21.98 | 22.10 | 21.11 | 21.16 | 467,544 | -0.76(-3.45%) |
May 19, 2023 | 22.86 | 22.86 | 21.20 | 21.91 | 574,438 | -1.19(-5.15%) |
May 18, 2023 | 23.29 | 23.60 | 22.65 | 23.10 | 312,182 | -0.33(-1.43%) |
May 17, 2023 | 22.82 | 23.52 | 22.67 | 23.44 | 233,803 | +0.82(+3.61%) |
May 16, 2023 | 22.52 | 22.81 | 22.10 | 22.62 | 253,623 | -0.12(-0.52%) |
May 15, 2023 | 22.59 | 22.87 | 22.34 | 22.74 | 195,892 | +0.30(+1.36%) |
May 12, 2023 | 22.34 | 22.64 | 22.19 | 22.43 | 269,290 | +0.18(+0.79%) |
May 11, 2023 | 21.84 | 22.36 | 21.65 | 22.26 | 169,281 | +0.29(+1.30%) |
May 10, 2023 | 22.72 | 22.72 | 21.67 | 21.97 | 185,880 | -0.33(-1.50%) |
May 09, 2023 | 22.37 | 22.59 | 21.84 | 22.31 | 195,173 | -0.13(-0.57%) |
May 08, 2023 | 22.60 | 22.68 | 21.98 | 22.43 | 199,896 | -0.06(-0.26%) |
May 05, 2023 | 21.96 | 22.52 | 21.95 | 22.49 | 212,754 | +0.94(+4.38%) |
May 04, 2023 | 22.08 | 22.10 | 21.17 | 21.55 | 255,583 | -0.67(-3.01%) |
May 03, 2023 | 22.37 | 22.86 | 21.69 | 22.22 | 309,610 | -0.20(-0.88%) |
May 02, 2023 | 22.58 | 22.58 | 21.67 | 22.42 | 363,949 | -0.28(-1.21%) |
May 01, 2023 | 22.15 | 23.00 | 21.73 | 22.69 | 659,883 | -0.16(-0.69%) |
Apr 28, 2023 | 22.87 | 23.15 | 22.66 | 22.85 | 295,212 | -0.02(-0.09%) |
Apr 27, 2023 | 22.88 | 23.25 | 22.46 | 22.87 | 397,923 | +0.08(+0.35%) |
Apr 26, 2023 | 22.21 | 22.92 | 22.21 | 22.79 | 287,588 | +0.51(+2.29%) |
Apr 25, 2023 | 23.85 | 23.93 | 22.25 | 22.28 | 364,698 | -1.76(-7.32%) |
Apr 24, 2023 | 24.40 | 24.57 | 23.82 | 24.04 | 159,335 | -0.35(-1.45%) |
Apr 21, 2023 | 24.47 | 24.58 | 24.19 | 24.39 | 185,875 | -0.13(-0.52%) |
Apr 20, 2023 | 24.06 | 24.66 | 24.06 | 24.52 | 323,355 | +0.30(+1.26%) |
Apr 19, 2023 | 24.23 | 24.35 | 23.83 | 24.21 | 287,418 | -0.09(-0.36%) |
Apr 18, 2023 | 24.67 | 24.96 | 24.24 | 24.30 | 324,209 | -0.33(-1.36%) |
Apr 17, 2023 | 25.66 | 25.78 | 24.53 | 24.64 | 283,149 | -0.96(-3.76%) |
Apr 14, 2023 | 25.58 | 26.42 | 25.53 | 25.60 | 335,980 | +0.11(+0.42%) |
Apr 13, 2023 | 25.83 | 26.17 | 25.37 | 25.49 | 254,707 | -0.21(-0.80%) |
Apr 12, 2023 | 26.24 | 26.40 | 25.55 | 25.70 | 306,874 | -0.37(-1.43%) |
Apr 11, 2023 | 25.56 | 26.17 | 25.30 | 26.07 | 340,887 | +0.72(+2.83%) |
Apr 10, 2023 | 24.73 | 25.37 | 24.58 | 25.35 | 260,285 | +0.49(+1.98%) |
Apr 06, 2023 | 24.41 | 24.97 | 24.23 | 24.86 | 256,766 | +0.28(+1.16%) |
Apr 05, 2023 | 24.51 | 24.72 | 24.10 | 24.58 | 415,232 | -0.05(-0.20%) |
Apr 04, 2023 | 25.77 | 25.91 | 24.51 | 24.63 | 477,823 | -1.08(-4.20%) |
Apr 03, 2023 | 25.23 | 25.83 | 25.02 | 25.71 | 328,003 | +0.50(+1.99%) |
Mar 31, 2023 | 25.01 | 25.36 | 24.92 | 25.21 | 363,281 | +0.37(+1.50%) |
Mar 30, 2023 | 25.09 | 25.21 | 24.48 | 24.83 | 269,161 | +0.02(+0.08%) |
Mar 29, 2023 | 24.74 | 24.83 | 24.24 | 24.81 | 360,359 | +0.17(+0.68%) |
Mar 28, 2023 | 24.38 | 25.06 | 24.38 | 24.65 | 362,492 | +0.32(+1.33%) |
Mar 27, 2023 | 23.95 | 24.44 | 23.74 | 24.32 | 416,085 | +0.58(+2.43%) |
Mar 24, 2023 | 23.86 | 24.14 | 23.25 | 23.75 | 403,420 | -0.25(-1.06%) |
Mar 23, 2023 | 24.43 | 24.79 | 23.69 | 24.00 | 544,449 | -0.39(-1.61%) |
Mar 22, 2023 | 22.24 | 25.53 | 22.15 | 24.39 | 864,114 | +1.54(+6.72%) |
Mar 21, 2023 | 23.22 | 23.96 | 22.67 | 22.86 | 507,603 | +0.25(+1.13%) |
Mar 20, 2023 | 23.20 | 23.92 | 22.49 | 22.60 | 568,348 | -0.60(-2.57%) |
Mar 17, 2023 | 23.69 | 23.92 | 22.69 | 23.20 | 851,566 | -0.82(-3.42%) |
Mar 16, 2023 | 23.83 | 24.65 | 23.37 | 24.02 | 336,086 | -0.11(-0.45%) |
Mar 15, 2023 | 23.74 | 24.28 | 23.34 | 24.13 | 481,950 | -0.22(-0.88%) |
Mar 14, 2023 | 24.89 | 24.96 | 24.07 | 24.34 | 377,539 | +0.20(+0.81%) |
Mar 13, 2023 | 24.72 | 24.72 | 23.75 | 24.15 | 574,975 | -0.93(-3.71%) |
Mar 10, 2023 | 25.68 | 25.77 | 24.61 | 25.08 | 363,210 | -0.93(-3.58%) |
Mar 09, 2023 | 25.94 | 26.54 | 25.50 | 26.01 | 586,722 | -0.14(-0.52%) |
Mar 08, 2023 | 25.34 | 26.19 | 25.03 | 26.14 | 326,311 | +0.85(+3.37%) |
Mar 07, 2023 | 24.69 | 25.68 | 24.46 | 25.29 | 348,078 | +0.77(+3.15%) |
Mar 06, 2023 | 25.85 | 26.11 | 24.22 | 24.52 | 473,736 | -1.25(-4.86%) |
Mar 03, 2023 | 25.67 | 25.88 | 25.18 | 25.77 | 316,085 | +0.11(+0.42%) |
Mar 02, 2023 | 25.42 | 25.75 | 25.17 | 25.66 | 287,651 | +0.29(+1.16%) |