Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.61 | 24.61 | 24.10 | 24.28 | 114,630 | -0.38(-1.54%) |
May 30, 2023 | 24.93 | 24.93 | 24.65 | 24.67 | 41,666 | -0.20(-0.82%) |
May 26, 2023 | 24.67 | 25.05 | 24.67 | 24.87 | 38,442 | +0.18(+0.71%) |
May 25, 2023 | 24.63 | 24.98 | 24.63 | 24.69 | 42,345 | -0.03(-0.12%) |
May 24, 2023 | 24.90 | 25.00 | 24.59 | 24.72 | 48,655 | -0.23(-0.94%) |
May 23, 2023 | 24.47 | 25.07 | 23.89 | 24.96 | 65,332 | +0.49(+1.99%) |
May 22, 2023 | 23.86 | 24.51 | 23.71 | 24.47 | 50,077 | +0.69(+2.91%) |
May 19, 2023 | 24.17 | 24.22 | 23.53 | 23.78 | 56,016 | -0.11(-0.45%) |
May 18, 2023 | 23.22 | 24.00 | 23.22 | 23.88 | 35,386 | +0.52(+2.21%) |
May 17, 2023 | 23.10 | 23.47 | 23.09 | 23.37 | 48,630 | +0.39(+1.70%) |
May 16, 2023 | 22.94 | 23.16 | 22.80 | 22.98 | 40,865 | -0.16(-0.68%) |
May 15, 2023 | 22.84 | 23.15 | 22.53 | 23.13 | 61,215 | +0.20(+0.85%) |
May 12, 2023 | 22.94 | 23.27 | 22.75 | 22.94 | 42,287 | -0.05(-0.21%) |
May 11, 2023 | 22.71 | 23.08 | 22.57 | 22.99 | 66,381 | +0.02(+0.08%) |
May 10, 2023 | 23.01 | 23.22 | 22.74 | 22.97 | 86,657 | +0.29(+1.28%) |
May 09, 2023 | 22.73 | 22.76 | 22.42 | 22.68 | 44,916 | +0.10(+0.43%) |
May 08, 2023 | 22.68 | 22.81 | 22.47 | 22.58 | 70,674 | -0.01(-0.04%) |
May 05, 2023 | 22.55 | 22.87 | 22.55 | 22.59 | 63,144 | +0.47(+2.14%) |
May 04, 2023 | 21.88 | 22.48 | 21.51 | 22.12 | 191,421 | -0.05(-0.22%) |
May 03, 2023 | 24.06 | 24.06 | 19.86 | 22.16 | 322,334 | -3.30(-12.96%) |
May 02, 2023 | 25.60 | 25.71 | 25.12 | 25.46 | 121,538 | -0.39(-1.50%) |
May 01, 2023 | 25.57 | 26.18 | 25.57 | 25.85 | 58,157 | +0.06(+0.23%) |
Apr 28, 2023 | 25.69 | 26.12 | 25.62 | 25.79 | 67,104 | +0.04(+0.15%) |
Apr 27, 2023 | 25.25 | 25.77 | 24.99 | 25.75 | 62,715 | +0.73(+2.90%) |
Apr 26, 2023 | 24.82 | 25.07 | 24.64 | 25.03 | 110,495 | +0.02(+0.08%) |
Apr 25, 2023 | 25.02 | 25.20 | 24.80 | 25.01 | 78,859 | -0.33(-1.30%) |
Apr 24, 2023 | 25.28 | 25.60 | 25.03 | 25.34 | 70,538 | -0.02(-0.08%) |
Apr 21, 2023 | 25.64 | 25.65 | 25.16 | 25.36 | 51,959 | -0.21(-0.83%) |
Apr 20, 2023 | 25.34 | 25.71 | 25.30 | 25.57 | 45,865 | -0.09(-0.34%) |
Apr 19, 2023 | 25.36 | 25.75 | 25.29 | 25.66 | 63,618 | +0.11(+0.42%) |
Apr 18, 2023 | 25.83 | 25.99 | 25.46 | 25.55 | 52,786 | -0.28(-1.09%) |
Apr 17, 2023 | 25.81 | 25.91 | 25.56 | 25.83 | 39,851 | +0.20(+0.79%) |
Apr 14, 2023 | 25.73 | 26.02 | 25.50 | 25.63 | 43,200 | -0.23(-0.90%) |
Apr 13, 2023 | 25.64 | 25.88 | 25.47 | 25.86 | 44,320 | +0.23(+0.91%) |
Apr 12, 2023 | 25.92 | 26.02 | 25.51 | 25.63 | 63,775 | +0.06(+0.23%) |
Apr 11, 2023 | 25.54 | 25.74 | 25.27 | 25.57 | 192,969 | +0.15(+0.61%) |
Apr 10, 2023 | 25.03 | 25.69 | 25.03 | 25.42 | 135,346 | +0.08(+0.31%) |
Apr 06, 2023 | 24.47 | 25.40 | 24.43 | 25.34 | 94,212 | +0.69(+2.79%) |
Apr 05, 2023 | 24.77 | 24.99 | 24.52 | 24.65 | 85,156 | -0.23(-0.93%) |
Apr 04, 2023 | 25.83 | 25.87 | 24.69 | 24.88 | 218,799 | -0.88(-3.42%) |
Apr 03, 2023 | 26.02 | 26.52 | 25.69 | 25.76 | 120,815 | -0.21(-0.82%) |
Mar 31, 2023 | 25.40 | 26.09 | 25.39 | 25.98 | 209,987 | +0.75(+2.99%) |
Mar 30, 2023 | 25.52 | 25.73 | 25.15 | 25.22 | 95,134 | -0.01(-0.04%) |
Mar 29, 2023 | 25.49 | 25.49 | 25.08 | 25.23 | 100,230 | +0.06(+0.23%) |
Mar 28, 2023 | 25.16 | 25.74 | 25.12 | 25.17 | 205,613 | -0.02(-0.08%) |
Mar 27, 2023 | 25.08 | 25.40 | 24.71 | 25.19 | 112,457 | +0.51(+2.08%) |
Mar 24, 2023 | 24.54 | 24.97 | 24.35 | 24.68 | 149,997 | +0.00(+0.00%) |
Mar 23, 2023 | 24.88 | 25.23 | 24.42 | 24.68 | 119,834 | -0.06(-0.23%) |
Mar 22, 2023 | 24.60 | 25.50 | 24.51 | 24.74 | 106,175 | +0.15(+0.63%) |
Mar 21, 2023 | 24.48 | 24.88 | 24.39 | 24.58 | 464,472 | +0.62(+2.58%) |
Mar 20, 2023 | 23.99 | 24.43 | 23.90 | 23.96 | 325,636 | +0.30(+1.27%) |
Mar 17, 2023 | 24.45 | 24.45 | 23.55 | 23.66 | 493,446 | -0.91(-3.70%) |
Mar 16, 2023 | 24.10 | 24.90 | 23.83 | 24.57 | 347,332 | +0.24(+0.99%) |
Mar 15, 2023 | 24.24 | 24.58 | 23.88 | 24.33 | 376,362 | -0.70(-2.78%) |
Mar 14, 2023 | 25.12 | 25.23 | 24.55 | 25.03 | 119,303 | +0.73(+2.99%) |
Mar 13, 2023 | 24.40 | 24.57 | 23.58 | 24.30 | 121,630 | -0.61(-2.45%) |
Mar 10, 2023 | 24.96 | 25.10 | 24.34 | 24.91 | 110,811 | -0.25(-1.00%) |
Mar 09, 2023 | 25.47 | 25.64 | 24.65 | 25.16 | 108,367 | -0.30(-1.18%) |
Mar 08, 2023 | 25.54 | 25.73 | 25.12 | 25.46 | 100,440 | -0.14(-0.53%) |
Mar 07, 2023 | 25.31 | 25.60 | 24.81 | 25.60 | 151,281 | +0.36(+1.42%) |
Mar 06, 2023 | 26.54 | 26.54 | 24.86 | 25.24 | 130,150 | -1.13(-4.29%) |
Mar 03, 2023 | 26.52 | 26.57 | 26.02 | 26.37 | 71,025 | -0.12(-0.44%) |
Mar 02, 2023 | 26.59 | 26.81 | 26.24 | 26.49 | 41,304 | -0.28(-1.04%) |