Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.56 | 24.56 | 24.04 | 24.42 | 23,228 | -0.00(-0.01%) |
May 30, 2023 | 24.72 | 24.79 | 24.24 | 24.43 | 33,482 | +0.45(+1.87%) |
May 26, 2023 | 23.62 | 24.14 | 23.42 | 23.98 | 49,947 | +0.65(+2.77%) |
May 25, 2023 | 22.84 | 23.41 | 22.84 | 23.33 | 27,877 | +0.74(+3.27%) |
May 24, 2023 | 22.64 | 22.83 | 22.24 | 22.59 | 91,501 | -0.12(-0.51%) |
May 23, 2023 | 23.08 | 23.22 | 22.64 | 22.71 | 45,352 | -0.37(-1.60%) |
May 22, 2023 | 22.49 | 23.10 | 22.49 | 23.08 | 23,268 | +0.44(+1.95%) |
May 19, 2023 | 22.86 | 22.88 | 22.59 | 22.64 | 25,075 | -0.02(-0.08%) |
May 18, 2023 | 22.49 | 22.66 | 22.26 | 22.66 | 37,172 | +0.39(+1.76%) |
May 17, 2023 | 22.01 | 22.33 | 21.78 | 22.26 | 32,432 | +0.54(+2.49%) |
May 16, 2023 | 21.88 | 21.95 | 21.72 | 21.72 | 14,218 | -0.13(-0.59%) |
May 15, 2023 | 21.71 | 21.95 | 21.57 | 21.85 | 36,497 | +0.18(+0.83%) |
May 12, 2023 | 22.06 | 22.15 | 21.51 | 21.67 | 21,542 | -0.16(-0.71%) |
May 11, 2023 | 21.57 | 21.84 | 21.51 | 21.83 | 14,234 | +0.06(+0.28%) |
May 10, 2023 | 21.86 | 22.02 | 21.61 | 21.77 | 17,886 | +0.24(+1.12%) |
May 09, 2023 | 21.75 | 21.75 | 21.46 | 21.53 | 16,633 | -0.28(-1.27%) |
May 08, 2023 | 21.53 | 21.80 | 21.19 | 21.80 | 63,222 | +0.24(+1.10%) |
May 05, 2023 | 20.98 | 21.63 | 20.98 | 21.57 | 30,042 | +0.79(+3.82%) |
May 04, 2023 | 20.96 | 20.96 | 20.69 | 20.77 | 11,372 | -0.08(-0.36%) |
May 03, 2023 | 20.68 | 21.20 | 20.68 | 20.85 | 10,640 | -0.04(-0.20%) |
May 02, 2023 | 21.01 | 21.15 | 20.83 | 20.89 | 11,499 | -0.28(-1.31%) |
May 01, 2023 | 21.47 | 21.47 | 21.06 | 21.17 | 14,601 | -0.16(-0.75%) |
Apr 28, 2023 | 21.06 | 21.33 | 20.91 | 21.33 | 8,783 | +0.26(+1.24%) |
Apr 27, 2023 | 20.46 | 21.07 | 20.46 | 21.06 | 17,120 | +0.58(+2.83%) |
Apr 26, 2023 | 21.19 | 21.19 | 20.41 | 20.48 | 33,273 | -0.86(-4.04%) |
Apr 25, 2023 | 21.57 | 21.67 | 21.35 | 21.35 | 20,282 | -0.47(-2.13%) |
Apr 24, 2023 | 22.16 | 22.16 | 21.63 | 21.81 | 8,696 | -0.13(-0.61%) |
Apr 21, 2023 | 22.02 | 22.02 | 21.79 | 21.95 | 12,718 | -0.04(-0.17%) |
Apr 20, 2023 | 22.23 | 22.23 | 21.90 | 21.98 | 61,196 | -0.57(-2.52%) |
Apr 19, 2023 | 22.66 | 22.82 | 22.44 | 22.55 | 27,485 | -0.23(-1.00%) |
Apr 18, 2023 | 22.80 | 22.93 | 22.71 | 22.78 | 30,482 | +0.04(+0.18%) |
Apr 17, 2023 | 22.75 | 22.75 | 22.51 | 22.74 | 9,477 | +0.25(+1.13%) |
Apr 14, 2023 | 22.59 | 22.64 | 22.32 | 22.49 | 7,323 | -0.06(-0.26%) |
Apr 13, 2023 | 22.23 | 22.62 | 22.22 | 22.54 | 24,556 | +0.53(+2.41%) |
Apr 12, 2023 | 22.81 | 22.81 | 22.01 | 22.01 | 9,655 | -0.36(-1.62%) |
Apr 11, 2023 | 22.54 | 22.54 | 22.33 | 22.38 | 14,809 | +0.04(+0.19%) |
Apr 10, 2023 | 22.13 | 22.34 | 21.80 | 22.33 | 36,345 | +0.07(+0.30%) |
Apr 06, 2023 | 22.03 | 22.29 | 21.84 | 22.27 | 21,079 | +0.02(+0.08%) |
Apr 05, 2023 | 22.84 | 22.84 | 22.04 | 22.25 | 27,792 | -0.60(-2.62%) |
Apr 04, 2023 | 23.33 | 23.33 | 22.75 | 22.85 | 26,833 | -0.18(-0.78%) |
Apr 03, 2023 | 23.30 | 23.34 | 22.80 | 23.03 | 22,684 | -0.49(-2.06%) |
Mar 31, 2023 | 23.20 | 23.51 | 22.98 | 23.51 | 43,347 | +0.55(+2.42%) |
Mar 30, 2023 | 22.95 | 23.14 | 22.95 | 22.96 | 17,459 | +0.20(+0.86%) |
Mar 29, 2023 | 22.49 | 22.80 | 22.37 | 22.76 | 15,319 | +0.56(+2.52%) |
Mar 28, 2023 | 22.14 | 22.30 | 22.02 | 22.20 | 15,521 | -0.18(-0.79%) |
Mar 27, 2023 | 22.76 | 22.76 | 22.33 | 22.38 | 14,038 | -0.05(-0.24%) |
Mar 24, 2023 | 22.34 | 22.56 | 22.25 | 22.43 | 17,737 | -0.26(-1.15%) |
Mar 23, 2023 | 23.01 | 23.14 | 22.42 | 22.69 | 31,175 | +0.29(+1.29%) |
Mar 22, 2023 | 22.99 | 23.20 | 22.40 | 22.40 | 52,047 | -0.33(-1.43%) |
Mar 21, 2023 | 21.99 | 22.80 | 21.99 | 22.73 | 31,253 | +0.78(+3.57%) |
Mar 20, 2023 | 21.96 | 21.99 | 21.50 | 21.95 | 14,842 | +0.20(+0.94%) |
Mar 17, 2023 | 22.04 | 22.04 | 21.50 | 21.74 | 16,409 | -0.29(-1.33%) |
Mar 16, 2023 | 21.47 | 22.05 | 21.37 | 22.03 | 22,346 | +0.60(+2.80%) |
Mar 15, 2023 | 21.62 | 21.62 | 21.20 | 21.43 | 21,095 | -0.20(-0.92%) |
Mar 14, 2023 | 21.60 | 21.72 | 21.42 | 21.63 | 13,685 | +0.58(+2.74%) |
Mar 13, 2023 | 20.87 | 21.23 | 20.39 | 21.05 | 39,663 | +0.07(+0.33%) |
Mar 10, 2023 | 21.15 | 21.43 | 20.83 | 20.98 | 45,175 | -0.17(-0.80%) |
Mar 09, 2023 | 21.43 | 21.88 | 21.11 | 21.15 | 56,836 | -0.52(-2.40%) |
Mar 08, 2023 | 21.91 | 21.91 | 21.50 | 21.67 | 19,099 | -0.08(-0.37%) |
Mar 07, 2023 | 22.06 | 22.18 | 21.74 | 21.75 | 17,524 | -0.28(-1.28%) |
Mar 06, 2023 | 22.43 | 22.43 | 22.03 | 22.04 | 12,343 | -0.11(-0.49%) |
Mar 03, 2023 | 21.78 | 22.20 | 21.78 | 22.14 | 13,623 | +0.52(+2.40%) |
Mar 02, 2023 | 21.70 | 21.70 | 21.14 | 21.62 | 19,993 | -0.13(-0.60%) |