Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.54 | 17.54 | 17.24 | 17.24 | 1,931 | -0.85(-4.71%) |
May 30, 2023 | 18.23 | 18.23 | 17.77 | 18.09 | 2,775 | -0.00(-0.02%) |
May 26, 2023 | 18.08 | 18.30 | 18.08 | 18.10 | 2,252 | +0.17(+0.96%) |
May 25, 2023 | 18.00 | 18.00 | 17.69 | 17.92 | 3,624 | -0.20(-1.13%) |
May 24, 2023 | 18.41 | 18.57 | 18.13 | 18.13 | 2,468 | -1.23(-6.37%) |
May 23, 2023 | 19.20 | 19.45 | 19.07 | 19.36 | 2,929 | -0.45(-2.26%) |
May 22, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 795 | -0.43(-2.12%) |
May 19, 2023 | 20.02 | 20.24 | 19.95 | 20.24 | 2,877 | +1.33(+7.02%) |
May 18, 2023 | 19.68 | 19.70 | 18.91 | 18.91 | 2,359 | -0.42(-2.18%) |
May 17, 2023 | 19.20 | 20.06 | 19.18 | 19.33 | 1,400 | -0.12(-0.62%) |
May 16, 2023 | 19.39 | 19.45 | 19.11 | 19.45 | 1,381 | -0.04(-0.22%) |
May 15, 2023 | 19.62 | 19.78 | 19.41 | 19.50 | 1,847 | -0.14(-0.69%) |
May 12, 2023 | 19.62 | 19.63 | 19.35 | 19.63 | 1,620 | +0.04(+0.19%) |
May 11, 2023 | 19.65 | 19.65 | 19.31 | 19.59 | 1,038 | -0.38(-1.90%) |
May 10, 2023 | 19.74 | 19.97 | 19.56 | 19.97 | 1,550 | +0.29(+1.46%) |
May 09, 2023 | 19.62 | 19.99 | 19.62 | 19.69 | 1,825 | -0.37(-1.86%) |
May 08, 2023 | 20.16 | 20.40 | 20.06 | 20.06 | 4,305 | +0.08(+0.40%) |
May 05, 2023 | 19.99 | 20.33 | 19.77 | 19.98 | 2,408 | -0.27(-1.34%) |
May 04, 2023 | 19.88 | 20.25 | 19.88 | 20.25 | 3,066 | +0.03(+0.13%) |
May 03, 2023 | 19.74 | 20.23 | 19.58 | 20.23 | 3,455 | +1.11(+5.83%) |
May 02, 2023 | 19.33 | 19.93 | 19.09 | 19.11 | 2,907 | -1.10(-5.43%) |
May 01, 2023 | 20.22 | 20.22 | 19.38 | 20.21 | 2,109 | +0.50(+2.56%) |
Apr 28, 2023 | 19.62 | 20.24 | 19.61 | 19.71 | 1,469 | -0.61(-2.98%) |
Apr 27, 2023 | 20.46 | 20.55 | 20.28 | 20.31 | 4,200 | +0.29(+1.45%) |
Apr 26, 2023 | 19.74 | 20.36 | 19.70 | 20.02 | 2,276 | -0.34(-1.69%) |
Apr 25, 2023 | 20.32 | 20.56 | 20.32 | 20.37 | 2,835 | -0.46(-2.22%) |
Apr 24, 2023 | 20.75 | 20.83 | 20.46 | 20.83 | 3,863 | +0.58(+2.88%) |
Apr 21, 2023 | 20.51 | 20.61 | 20.24 | 20.24 | 1,840 | -0.08(-0.41%) |
Apr 20, 2023 | 20.86 | 21.19 | 20.33 | 20.33 | 2,344 | +0.16(+0.78%) |
Apr 19, 2023 | 21.00 | 21.00 | 20.17 | 20.17 | 1,096 | -0.66(-3.15%) |
Apr 18, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 2,548 | +0.47(+2.29%) |
Apr 17, 2023 | 20.93 | 21.15 | 20.34 | 20.36 | 3,097 | -0.53(-2.55%) |
Apr 14, 2023 | 20.59 | 20.89 | 20.06 | 20.89 | 1,459 | +0.81(+4.03%) |
Apr 13, 2023 | 20.32 | 20.44 | 19.98 | 20.08 | 1,754 | -0.03(-0.17%) |
Apr 12, 2023 | 19.84 | 20.18 | 19.78 | 20.12 | 1,762 | +0.90(+4.69%) |
Apr 11, 2023 | 19.50 | 19.50 | 19.08 | 19.21 | 5,318 | +0.08(+0.43%) |
Apr 10, 2023 | 19.15 | 19.15 | 18.20 | 19.13 | 2,518 | -0.31(-1.57%) |
Apr 06, 2023 | 18.82 | 19.44 | 18.82 | 19.44 | 741 | +0.41(+2.17%) |
Apr 05, 2023 | 19.63 | 19.63 | 19.03 | 19.03 | 1,510 | -1.07(-5.34%) |
Apr 04, 2023 | 20.09 | 20.10 | 19.85 | 20.10 | 7,783 | +0.24(+1.19%) |
Apr 03, 2023 | 19.69 | 19.86 | 19.61 | 19.86 | 2,611 | -0.21(-1.07%) |
Mar 31, 2023 | 19.81 | 20.08 | 19.77 | 20.08 | 901 | +0.27(+1.34%) |
Mar 30, 2023 | 19.67 | 19.81 | 19.45 | 19.81 | 1,332 | +1.02(+5.41%) |
Mar 29, 2023 | 18.66 | 18.84 | 18.66 | 18.80 | 963 | +0.30(+1.60%) |
Mar 28, 2023 | 18.69 | 19.08 | 18.50 | 18.50 | 2,439 | +0.14(+0.78%) |
Mar 27, 2023 | 18.75 | 18.85 | 18.30 | 18.36 | 2,469 | -0.09(-0.49%) |
Mar 24, 2023 | 18.42 | 18.45 | 18.05 | 18.45 | 2,488 | -0.45(-2.39%) |
Mar 23, 2023 | 18.61 | 18.90 | 18.57 | 18.90 | 2,613 | -0.27(-1.41%) |
Mar 22, 2023 | 18.71 | 19.17 | 18.49 | 19.17 | 2,103 | +0.73(+3.95%) |
Mar 21, 2023 | 18.65 | 18.77 | 18.42 | 18.44 | 1,890 | -0.28(-1.50%) |
Mar 20, 2023 | 18.37 | 18.72 | 18.37 | 18.72 | 823 | +0.72(+4.00%) |
Mar 17, 2023 | 18.08 | 18.13 | 17.91 | 18.00 | 1,445 | -0.37(-2.01%) |
Mar 16, 2023 | 17.91 | 18.38 | 17.91 | 18.37 | 4,932 | +0.68(+3.84%) |
Mar 15, 2023 | 18.04 | 18.04 | 17.69 | 17.69 | 5,592 | -1.13(-6.00%) |
Mar 14, 2023 | 18.84 | 19.16 | 18.81 | 18.82 | 4,038 | +1.17(+6.63%) |
Mar 13, 2023 | 17.30 | 17.95 | 17.30 | 17.65 | 2,183 | +0.01(+0.06%) |
Mar 10, 2023 | 17.68 | 17.94 | 17.64 | 17.64 | 883 | -0.34(-1.91%) |
Mar 09, 2023 | 18.07 | 18.33 | 17.99 | 17.99 | 2,318 | -0.13(-0.74%) |
Mar 08, 2023 | 18.27 | 18.61 | 18.12 | 18.12 | 2,126 | -0.62(-3.29%) |
Mar 07, 2023 | 18.72 | 19.04 | 18.22 | 18.74 | 1,190 | -0.95(-4.83%) |
Mar 06, 2023 | 19.25 | 19.70 | 19.25 | 19.69 | 1,781 | -0.13(-0.66%) |
Mar 03, 2023 | 19.76 | 19.82 | 19.44 | 19.82 | 2,342 | +0.67(+3.49%) |
Mar 02, 2023 | 19.00 | 19.16 | 18.91 | 19.15 | 2,393 | -0.07(-0.37%) |