Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.58 | 23.65 | 23.29 | 23.49 | 725,136 | -0.27(-1.12%) |
May 30, 2023 | 24.14 | 24.14 | 23.64 | 23.76 | 1,006,058 | -0.55(-2.27%) |
May 26, 2023 | 24.24 | 24.45 | 24.15 | 24.31 | 851,482 | +0.36(+1.51%) |
May 25, 2023 | 24.12 | 24.12 | 23.90 | 23.95 | 881,834 | -0.07(-0.28%) |
May 24, 2023 | 24.08 | 24.12 | 23.91 | 24.02 | 780,703 | +0.06(+0.24%) |
May 23, 2023 | 24.08 | 24.32 | 23.95 | 23.96 | 986,896 | -0.08(-0.32%) |
May 22, 2023 | 24.35 | 24.35 | 24.02 | 24.04 | 280,766 | -0.21(-0.87%) |
May 19, 2023 | 24.41 | 24.52 | 24.20 | 24.25 | 359,083 | -0.16(-0.66%) |
May 18, 2023 | 24.25 | 24.44 | 24.18 | 24.41 | 743,054 | -0.09(-0.35%) |
May 17, 2023 | 24.44 | 24.56 | 24.28 | 24.50 | 916,345 | +0.19(+0.78%) |
May 16, 2023 | 24.70 | 24.85 | 24.29 | 24.31 | 514,509 | -0.37(-1.51%) |
May 15, 2023 | 24.46 | 24.69 | 24.31 | 24.68 | 481,237 | +0.37(+1.53%) |
May 12, 2023 | 24.17 | 24.43 | 24.17 | 24.31 | 653,898 | +0.12(+0.51%) |
May 11, 2023 | 24.00 | 24.30 | 23.86 | 24.18 | 565,094 | -0.06(-0.24%) |
May 10, 2023 | 24.21 | 24.24 | 24.02 | 24.24 | 426,164 | +0.19(+0.79%) |
May 09, 2023 | 23.69 | 24.08 | 23.67 | 24.05 | 924,183 | +0.28(+1.16%) |
May 08, 2023 | 23.88 | 24.04 | 23.76 | 23.77 | 513,333 | +0.05(+0.20%) |
May 05, 2023 | 23.24 | 23.81 | 23.22 | 23.72 | 1,212,739 | +0.72(+3.11%) |
May 04, 2023 | 23.13 | 23.24 | 22.77 | 23.01 | 961,968 | +0.01(+0.04%) |
May 03, 2023 | 22.96 | 23.20 | 22.87 | 23.00 | 512,615 | +0.10(+0.46%) |
May 02, 2023 | 23.27 | 23.27 | 22.80 | 22.89 | 400,780 | -0.44(-1.88%) |
May 01, 2023 | 23.42 | 23.55 | 23.25 | 23.33 | 271,198 | -0.11(-0.49%) |
Apr 28, 2023 | 23.06 | 23.45 | 23.06 | 23.45 | 883,591 | +0.28(+1.19%) |
Apr 27, 2023 | 22.92 | 23.19 | 22.88 | 23.17 | 655,154 | +0.40(+1.76%) |
Apr 26, 2023 | 23.03 | 23.07 | 22.77 | 22.77 | 342,544 | -0.14(-0.62%) |
Apr 25, 2023 | 23.07 | 23.07 | 22.82 | 22.91 | 253,712 | -0.27(-1.15%) |
Apr 24, 2023 | 23.03 | 23.27 | 22.96 | 23.18 | 563,308 | +0.19(+0.83%) |
Apr 21, 2023 | 23.11 | 23.24 | 22.83 | 22.99 | 752,052 | -0.31(-1.31%) |
Apr 20, 2023 | 23.16 | 23.47 | 23.12 | 23.29 | 646,423 | +0.12(+0.54%) |
Apr 19, 2023 | 23.55 | 23.55 | 23.17 | 23.17 | 426,276 | -0.69(-2.88%) |
Apr 18, 2023 | 23.72 | 23.95 | 23.66 | 23.86 | 684,174 | -0.04(-0.16%) |
Apr 17, 2023 | 23.92 | 23.98 | 23.76 | 23.90 | 492,500 | -0.02(-0.08%) |
Apr 14, 2023 | 23.59 | 23.92 | 23.59 | 23.91 | 674,311 | +0.02(+0.08%) |
Apr 13, 2023 | 23.80 | 24.00 | 23.76 | 23.90 | 692,388 | +0.13(+0.56%) |
Apr 12, 2023 | 23.85 | 24.00 | 23.65 | 23.76 | 1,124,792 | +0.27(+1.14%) |
Apr 11, 2023 | 23.11 | 23.54 | 23.11 | 23.49 | 581,367 | +0.91(+4.01%) |
Apr 10, 2023 | 22.38 | 22.62 | 22.37 | 22.59 | 1,810,896 | +0.23(+1.02%) |
Apr 06, 2023 | 22.42 | 22.44 | 22.21 | 22.36 | 490,927 | -0.05(-0.21%) |
Apr 05, 2023 | 22.52 | 22.58 | 22.23 | 22.41 | 892,943 | -0.17(-0.76%) |
Apr 04, 2023 | 22.75 | 22.78 | 22.46 | 22.58 | 609,058 | -0.10(-0.42%) |
Apr 03, 2023 | 22.66 | 22.75 | 22.54 | 22.67 | 346,236 | -0.09(-0.38%) |
Mar 31, 2023 | 23.00 | 23.11 | 22.67 | 22.76 | 339,357 | -0.12(-0.54%) |
Mar 30, 2023 | 23.00 | 23.01 | 22.61 | 22.88 | 408,626 | +0.35(+1.57%) |
Mar 29, 2023 | 22.31 | 22.61 | 22.20 | 22.53 | 260,681 | +0.36(+1.63%) |
Mar 28, 2023 | 22.00 | 22.28 | 21.96 | 22.17 | 628,993 | +0.36(+1.66%) |
Mar 27, 2023 | 21.68 | 21.86 | 21.63 | 21.81 | 459,458 | +0.33(+1.55%) |
Mar 24, 2023 | 21.23 | 21.58 | 21.11 | 21.47 | 485,195 | +0.17(+0.81%) |
Mar 23, 2023 | 21.90 | 21.94 | 21.17 | 21.30 | 315,686 | -0.40(-1.85%) |
Mar 22, 2023 | 21.96 | 22.17 | 21.69 | 21.70 | 521,095 | -0.12(-0.57%) |
Mar 21, 2023 | 21.80 | 21.90 | 21.67 | 21.83 | 275,796 | +0.28(+1.28%) |
Mar 20, 2023 | 21.57 | 21.74 | 21.48 | 21.55 | 790,111 | -0.03(-0.13%) |
Mar 17, 2023 | 21.84 | 21.88 | 21.48 | 21.58 | 404,834 | -0.40(-1.82%) |
Mar 16, 2023 | 21.44 | 22.04 | 21.44 | 21.98 | 478,361 | +0.42(+1.95%) |
Mar 15, 2023 | 21.68 | 21.68 | 21.27 | 21.56 | 712,906 | -0.55(-2.50%) |
Mar 14, 2023 | 22.33 | 22.44 | 22.06 | 22.11 | 1,077,848 | +0.13(+0.61%) |
Mar 13, 2023 | 22.03 | 22.31 | 21.82 | 21.98 | 1,194,202 | -0.44(-1.96%) |
Mar 10, 2023 | 22.71 | 22.86 | 22.34 | 22.42 | 1,405,161 | -0.55(-2.41%) |
Mar 09, 2023 | 23.37 | 23.49 | 22.93 | 22.97 | 1,576,910 | -0.37(-1.59%) |
Mar 08, 2023 | 23.08 | 23.50 | 23.08 | 23.34 | 1,781,078 | +0.56(+2.47%) |
Mar 07, 2023 | 23.10 | 23.11 | 22.70 | 22.78 | 256,063 | -0.43(-1.85%) |
Mar 06, 2023 | 23.01 | 23.29 | 22.92 | 23.21 | 376,986 | +0.09(+0.37%) |
Mar 03, 2023 | 22.89 | 23.15 | 22.86 | 23.12 | 323,522 | +0.36(+1.59%) |
Mar 02, 2023 | 22.85 | 23.02 | 22.65 | 22.76 | 353,401 | -0.32(-1.40%) |