Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.38 | 24.51 | 24.20 | 24.42 | 61,794 | -0.05(-0.21%) |
May 30, 2023 | 24.78 | 24.78 | 24.40 | 24.47 | 16,559 | -0.11(-0.47%) |
May 26, 2023 | 23.89 | 24.66 | 23.89 | 24.59 | 62,100 | +1.05(+4.48%) |
May 25, 2023 | 23.60 | 23.60 | 23.37 | 23.53 | 9,603 | +0.24(+1.03%) |
May 24, 2023 | 23.35 | 23.38 | 23.16 | 23.29 | 7,011 | -0.16(-0.68%) |
May 23, 2023 | 23.73 | 23.80 | 23.45 | 23.45 | 7,103 | -0.45(-1.89%) |
May 22, 2023 | 23.73 | 23.93 | 23.73 | 23.90 | 6,924 | +0.22(+0.93%) |
May 19, 2023 | 23.83 | 23.83 | 23.64 | 23.68 | 6,724 | -0.11(-0.48%) |
May 18, 2023 | 23.43 | 23.80 | 23.43 | 23.80 | 10,212 | +0.42(+1.81%) |
May 17, 2023 | 23.04 | 23.41 | 22.97 | 23.37 | 9,758 | +0.44(+1.93%) |
May 16, 2023 | 23.00 | 23.00 | 22.93 | 22.93 | 2,839 | -0.21(-0.90%) |
May 15, 2023 | 22.79 | 23.15 | 22.79 | 23.14 | 3,605 | +0.39(+1.71%) |
May 12, 2023 | 22.87 | 22.87 | 22.67 | 22.75 | 10,842 | -0.12(-0.52%) |
May 11, 2023 | 22.85 | 22.89 | 22.69 | 22.87 | 13,996 | +0.10(+0.42%) |
May 10, 2023 | 22.74 | 22.80 | 22.66 | 22.78 | 4,119 | +0.26(+1.15%) |
May 09, 2023 | 22.44 | 22.55 | 22.44 | 22.52 | 1,130 | -0.08(-0.38%) |
May 08, 2023 | 22.51 | 22.61 | 22.45 | 22.60 | 12,448 | +0.14(+0.64%) |
May 05, 2023 | 22.32 | 22.46 | 22.29 | 22.46 | 1,968 | +0.31(+1.42%) |
May 04, 2023 | 22.17 | 22.24 | 22.10 | 22.14 | 13,511 | +0.06(+0.25%) |
May 03, 2023 | 22.15 | 22.36 | 22.09 | 22.09 | 6,503 | +0.04(+0.20%) |
May 02, 2023 | 22.20 | 22.20 | 21.97 | 22.04 | 17,194 | -0.36(-1.60%) |
May 01, 2023 | 22.43 | 22.58 | 22.33 | 22.40 | 4,755 | -0.07(-0.31%) |
Apr 28, 2023 | 22.26 | 22.52 | 22.26 | 22.47 | 7,085 | +0.03(+0.15%) |
Apr 27, 2023 | 22.18 | 22.44 | 22.16 | 22.44 | 7,108 | +0.29(+1.33%) |
Apr 26, 2023 | 22.14 | 22.33 | 22.11 | 22.14 | 9,706 | +0.08(+0.36%) |
Apr 25, 2023 | 22.50 | 22.50 | 22.06 | 22.06 | 9,252 | -0.74(-3.24%) |
Apr 24, 2023 | 22.94 | 22.94 | 22.69 | 22.80 | 11,466 | -0.16(-0.69%) |
Apr 21, 2023 | 22.82 | 22.97 | 22.82 | 22.96 | 2,974 | -0.07(-0.30%) |
Apr 20, 2023 | 22.98 | 23.18 | 22.98 | 23.03 | 2,210 | -0.07(-0.29%) |
Apr 19, 2023 | 23.13 | 23.19 | 23.08 | 23.10 | 3,423 | -0.28(-1.20%) |
Apr 18, 2023 | 23.38 | 23.40 | 23.34 | 23.38 | 4,514 | -0.05(-0.22%) |
Apr 17, 2023 | 23.33 | 23.47 | 23.24 | 23.43 | 6,445 | +0.02(+0.08%) |
Apr 14, 2023 | 23.35 | 23.45 | 23.26 | 23.41 | 10,001 | -0.17(-0.72%) |
Apr 13, 2023 | 23.41 | 23.70 | 23.41 | 23.58 | 16,486 | +0.33(+1.43%) |
Apr 12, 2023 | 23.54 | 23.65 | 23.23 | 23.25 | 11,438 | -0.09(-0.39%) |
Apr 11, 2023 | 23.36 | 23.39 | 23.25 | 23.34 | 12,589 | +0.09(+0.37%) |
Apr 10, 2023 | 22.96 | 23.26 | 22.96 | 23.25 | 5,086 | -0.02(-0.08%) |
Apr 06, 2023 | 23.13 | 23.29 | 22.98 | 23.27 | 7,309 | -0.05(-0.22%) |
Apr 05, 2023 | 23.69 | 23.69 | 23.20 | 23.32 | 3,990 | -0.44(-1.84%) |
Apr 04, 2023 | 23.95 | 24.02 | 23.74 | 23.76 | 5,899 | -0.12(-0.52%) |
Apr 03, 2023 | 23.87 | 23.88 | 23.69 | 23.88 | 3,807 | -0.05(-0.22%) |
Mar 31, 2023 | 23.59 | 23.95 | 23.57 | 23.94 | 4,434 | +0.45(+1.90%) |
Mar 30, 2023 | 23.51 | 23.57 | 23.44 | 23.49 | 4,673 | +0.24(+1.01%) |
Mar 29, 2023 | 23.03 | 23.29 | 23.02 | 23.25 | 13,313 | +0.39(+1.70%) |
Mar 28, 2023 | 22.89 | 22.92 | 22.79 | 22.86 | 12,809 | -0.12(-0.50%) |
Mar 27, 2023 | 23.08 | 23.10 | 22.94 | 22.98 | 20,973 | +0.00(+0.00%) |
Mar 24, 2023 | 23.08 | 23.10 | 22.75 | 22.98 | 12,148 | -0.22(-0.94%) |
Mar 23, 2023 | 23.15 | 23.48 | 23.01 | 23.20 | 16,972 | +0.39(+1.69%) |
Mar 22, 2023 | 23.34 | 23.45 | 22.81 | 22.81 | 12,776 | -0.43(-1.83%) |
Mar 21, 2023 | 22.96 | 23.27 | 22.96 | 23.24 | 3,010 | +0.41(+1.78%) |
Mar 20, 2023 | 22.73 | 22.84 | 22.67 | 22.83 | 11,021 | -0.06(-0.27%) |
Mar 17, 2023 | 22.89 | 22.89 | 22.84 | 22.89 | 1,765 | -0.13(-0.56%) |
Mar 16, 2023 | 22.43 | 23.05 | 22.43 | 23.02 | 5,655 | +0.65(+2.92%) |
Mar 15, 2023 | 22.22 | 22.37 | 22.09 | 22.37 | 11,787 | -0.34(-1.49%) |
Mar 14, 2023 | 22.65 | 22.71 | 22.54 | 22.71 | 5,658 | +0.27(+1.22%) |
Mar 13, 2023 | 22.21 | 22.57 | 22.00 | 22.43 | 8,031 | +0.13(+0.61%) |
Mar 10, 2023 | 22.66 | 22.84 | 22.23 | 22.30 | 17,713 | -0.54(-2.36%) |
Mar 09, 2023 | 23.27 | 23.36 | 22.82 | 22.84 | 32,511 | -0.50(-2.14%) |
Mar 08, 2023 | 23.19 | 23.40 | 23.19 | 23.33 | 7,610 | +0.15(+0.67%) |
Mar 07, 2023 | 23.42 | 23.42 | 23.17 | 23.18 | 2,896 | -0.23(-0.98%) |
Mar 06, 2023 | 23.56 | 23.78 | 23.41 | 23.41 | 7,023 | -0.18(-0.76%) |
Mar 03, 2023 | 23.33 | 23.64 | 23.33 | 23.59 | 11,617 | +0.25(+1.06%) |
Mar 02, 2023 | 22.97 | 23.35 | 22.97 | 23.34 | 6,167 | +0.16(+0.70%) |