Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.43 | 24.43 | 24.27 | 24.35 | 425,570 | -0.16(-0.64%) |
May 30, 2023 | 24.68 | 24.68 | 24.46 | 24.51 | 404,801 | -0.09(-0.36%) |
May 26, 2023 | 24.30 | 24.63 | 24.30 | 24.60 | 222,550 | +0.32(+1.34%) |
May 25, 2023 | 24.24 | 24.32 | 24.08 | 24.27 | 524,008 | +0.14(+0.57%) |
May 24, 2023 | 24.27 | 24.31 | 24.11 | 24.13 | 318,857 | -0.24(-0.97%) |
May 23, 2023 | 24.58 | 24.58 | 24.35 | 24.37 | 299,828 | -0.26(-1.04%) |
May 22, 2023 | 24.72 | 24.81 | 24.58 | 24.63 | 313,093 | -0.10(-0.40%) |
May 19, 2023 | 24.78 | 24.85 | 24.63 | 24.72 | 272,414 | -0.03(-0.12%) |
May 18, 2023 | 24.52 | 24.79 | 24.51 | 24.75 | 396,448 | +0.21(+0.84%) |
May 17, 2023 | 24.36 | 24.60 | 24.30 | 24.55 | 319,018 | +0.28(+1.14%) |
May 16, 2023 | 24.43 | 24.45 | 24.27 | 24.27 | 537,849 | -0.27(-1.08%) |
May 15, 2023 | 24.50 | 24.54 | 24.35 | 24.54 | 318,733 | +0.09(+0.36%) |
May 12, 2023 | 24.52 | 24.52 | 24.28 | 24.45 | 195,370 | +0.03(+0.12%) |
May 11, 2023 | 24.38 | 24.45 | 24.25 | 24.42 | 332,660 | -0.06(-0.24%) |
May 10, 2023 | 24.61 | 24.62 | 24.25 | 24.48 | 279,312 | +0.02(+0.08%) |
May 09, 2023 | 24.41 | 24.51 | 24.41 | 24.46 | 353,341 | -0.09(-0.36%) |
May 08, 2023 | 24.66 | 24.66 | 24.47 | 24.55 | 299,322 | -0.04(-0.16%) |
May 05, 2023 | 24.43 | 24.66 | 24.43 | 24.59 | 258,813 | +0.41(+1.71%) |
May 04, 2023 | 24.37 | 24.37 | 24.08 | 24.17 | 440,286 | -0.24(-0.97%) |
May 03, 2023 | 24.53 | 24.70 | 24.39 | 24.41 | 747,104 | -0.11(-0.44%) |
May 02, 2023 | 24.78 | 24.78 | 24.29 | 24.52 | 375,883 | -0.30(-1.19%) |
May 01, 2023 | 24.79 | 24.89 | 24.78 | 24.81 | 414,811 | +0.03(+0.12%) |
Apr 28, 2023 | 24.49 | 24.78 | 24.49 | 24.78 | 299,037 | +0.26(+1.04%) |
Apr 27, 2023 | 24.27 | 24.54 | 24.21 | 24.53 | 334,396 | +0.32(+1.34%) |
Apr 26, 2023 | 24.44 | 24.44 | 24.16 | 24.20 | 392,007 | -0.21(-0.85%) |
Apr 25, 2023 | 24.72 | 24.72 | 24.40 | 24.41 | 368,281 | -0.42(-1.71%) |
Apr 24, 2023 | 24.78 | 24.84 | 24.71 | 24.83 | 436,526 | +0.05(+0.20%) |
Apr 21, 2023 | 24.80 | 24.82 | 24.68 | 24.78 | 1,466,805 | +0.00(+0.00%) |
Apr 20, 2023 | 24.69 | 24.87 | 24.69 | 24.78 | 1,459,293 | -0.02(-0.08%) |
Apr 19, 2023 | 24.73 | 24.83 | 24.68 | 24.80 | 1,976,939 | -0.06(-0.24%) |
Apr 18, 2023 | 24.88 | 24.92 | 24.75 | 24.86 | 379,253 | +0.08(+0.32%) |
Apr 17, 2023 | 24.73 | 24.80 | 24.65 | 24.78 | 661,921 | +0.06(+0.24%) |
Apr 14, 2023 | 24.79 | 24.91 | 24.59 | 24.72 | 594,301 | -0.06(-0.24%) |
Apr 13, 2023 | 24.57 | 24.80 | 24.48 | 24.78 | 325,052 | +0.25(+1.00%) |
Apr 12, 2023 | 24.74 | 24.78 | 24.52 | 24.54 | 244,872 | -0.10(-0.42%) |
Apr 11, 2023 | 24.67 | 24.74 | 24.61 | 24.64 | 453,468 | +0.03(+0.14%) |
Apr 10, 2023 | 24.42 | 24.61 | 24.37 | 24.61 | 1,275,742 | +0.09(+0.36%) |
Apr 06, 2023 | 24.45 | 24.55 | 24.36 | 24.52 | 481,308 | +0.00(+0.00%) |
Apr 05, 2023 | 24.57 | 24.58 | 24.41 | 24.52 | 246,877 | -0.10(-0.40%) |
Apr 04, 2023 | 24.92 | 24.92 | 24.55 | 24.62 | 360,865 | -0.27(-1.07%) |
Apr 03, 2023 | 24.72 | 24.88 | 24.71 | 24.88 | 414,883 | +0.13(+0.52%) |
Mar 31, 2023 | 24.51 | 24.76 | 24.48 | 24.75 | 581,465 | +0.34(+1.41%) |
Mar 30, 2023 | 24.45 | 24.45 | 24.31 | 24.41 | 934,481 | +0.15(+0.61%) |
Mar 29, 2023 | 24.21 | 24.29 | 24.14 | 24.26 | 377,839 | +0.28(+1.15%) |
Mar 28, 2023 | 23.92 | 24.01 | 23.88 | 23.99 | 464,970 | +0.03(+0.12%) |
Mar 27, 2023 | 23.96 | 24.05 | 23.90 | 23.96 | 733,174 | +0.07(+0.29%) |
Mar 24, 2023 | 23.66 | 23.89 | 23.52 | 23.89 | 509,406 | +0.11(+0.46%) |
Mar 23, 2023 | 23.90 | 24.10 | 23.61 | 23.78 | 521,527 | +0.07(+0.29%) |
Mar 22, 2023 | 24.10 | 24.24 | 23.71 | 23.71 | 888,571 | -0.36(-1.51%) |
Mar 21, 2023 | 23.99 | 24.12 | 23.92 | 24.07 | 2,488,970 | +0.24(+1.02%) |
Mar 20, 2023 | 23.58 | 23.87 | 23.58 | 23.83 | 393,385 | +0.25(+1.04%) |
Mar 17, 2023 | 23.82 | 23.82 | 23.47 | 23.58 | 966,100 | -0.22(-0.91%) |
Mar 16, 2023 | 23.42 | 23.82 | 23.31 | 23.80 | 906,871 | +0.30(+1.30%) |
Mar 15, 2023 | 23.46 | 23.51 | 23.20 | 23.50 | 589,795 | -0.23(-0.95%) |
Mar 14, 2023 | 23.73 | 23.84 | 23.46 | 23.72 | 589,625 | +0.26(+1.09%) |
Mar 13, 2023 | 23.27 | 23.73 | 23.27 | 23.47 | 581,361 | -0.04(-0.17%) |
Mar 10, 2023 | 23.88 | 23.90 | 23.42 | 23.51 | 301,446 | -0.36(-1.52%) |
Mar 09, 2023 | 24.32 | 24.37 | 23.82 | 23.87 | 300,345 | -0.36(-1.50%) |
Mar 08, 2023 | 24.22 | 24.26 | 24.09 | 24.23 | 395,543 | +0.07(+0.28%) |
Mar 07, 2023 | 24.55 | 24.55 | 24.15 | 24.16 | 299,417 | -0.37(-1.52%) |
Mar 06, 2023 | 24.58 | 24.68 | 24.50 | 24.54 | 417,813 | -0.01(-0.04%) |
Mar 03, 2023 | 24.37 | 24.56 | 24.26 | 24.55 | 259,414 | +0.32(+1.34%) |
Mar 02, 2023 | 23.91 | 24.29 | 23.91 | 24.22 | 869,425 | +0.21(+0.86%) |