Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.12 | 24.38 | 23.76 | 24.32 | 218,656 | +0.19(+0.80%) |
May 30, 2023 | 23.89 | 24.16 | 23.38 | 24.13 | 99,736 | +0.34(+1.43%) |
May 26, 2023 | 23.57 | 23.95 | 23.32 | 23.79 | 132,252 | +0.06(+0.27%) |
May 25, 2023 | 24.13 | 24.59 | 23.53 | 23.73 | 203,875 | -0.62(-2.54%) |
May 24, 2023 | 24.36 | 24.49 | 23.95 | 24.34 | 135,104 | -0.04(-0.15%) |
May 23, 2023 | 24.50 | 24.50 | 23.93 | 24.38 | 130,788 | -0.03(-0.11%) |
May 22, 2023 | 24.34 | 24.60 | 24.12 | 24.41 | 209,408 | +0.13(+0.53%) |
May 19, 2023 | 24.21 | 24.38 | 23.88 | 24.28 | 159,367 | +0.02(+0.08%) |
May 18, 2023 | 24.19 | 24.32 | 23.94 | 24.26 | 71,774 | +0.06(+0.27%) |
May 17, 2023 | 23.72 | 24.37 | 23.49 | 24.20 | 118,786 | +0.65(+2.74%) |
May 16, 2023 | 23.83 | 23.83 | 23.21 | 23.55 | 117,781 | -0.55(-2.29%) |
May 15, 2023 | 23.99 | 24.16 | 23.67 | 24.10 | 116,976 | +0.16(+0.65%) |
May 12, 2023 | 23.56 | 23.97 | 23.50 | 23.95 | 76,027 | +0.41(+1.76%) |
May 11, 2023 | 23.28 | 23.59 | 23.09 | 23.53 | 147,899 | +0.11(+0.47%) |
May 10, 2023 | 23.75 | 23.75 | 23.14 | 23.42 | 117,627 | -0.03(-0.12%) |
May 09, 2023 | 23.48 | 23.61 | 23.10 | 23.45 | 114,516 | -0.12(-0.51%) |
May 08, 2023 | 24.38 | 24.45 | 23.34 | 23.57 | 146,940 | -0.61(-2.52%) |
May 05, 2023 | 24.16 | 24.82 | 23.85 | 24.18 | 163,919 | +0.53(+2.22%) |
May 04, 2023 | 23.59 | 23.79 | 23.14 | 23.65 | 315,402 | -0.24(-1.00%) |
May 03, 2023 | 25.94 | 25.94 | 23.58 | 23.89 | 438,452 | -2.47(-9.37%) |
May 02, 2023 | 27.71 | 28.20 | 26.02 | 26.36 | 230,111 | -1.35(-4.89%) |
May 01, 2023 | 27.87 | 28.33 | 27.60 | 27.72 | 193,273 | -0.06(-0.23%) |
Apr 28, 2023 | 26.80 | 27.98 | 26.80 | 27.78 | 189,934 | +0.90(+3.36%) |
Apr 27, 2023 | 26.41 | 27.36 | 26.41 | 26.88 | 141,459 | +0.47(+1.78%) |
Apr 26, 2023 | 26.45 | 27.05 | 26.29 | 26.41 | 138,597 | -0.13(-0.49%) |
Apr 25, 2023 | 27.18 | 27.27 | 26.54 | 26.54 | 147,783 | -0.84(-3.06%) |
Apr 24, 2023 | 27.94 | 28.12 | 27.16 | 27.38 | 133,470 | -0.65(-2.33%) |
Apr 21, 2023 | 29.87 | 29.87 | 27.82 | 28.03 | 293,134 | -1.82(-6.08%) |
Apr 20, 2023 | 29.67 | 30.19 | 29.26 | 29.85 | 112,108 | -0.03(-0.09%) |
Apr 19, 2023 | 29.83 | 29.99 | 29.52 | 29.87 | 152,119 | +0.06(+0.19%) |
Apr 18, 2023 | 29.83 | 30.04 | 29.40 | 29.82 | 111,543 | +0.08(+0.28%) |
Apr 17, 2023 | 29.57 | 29.90 | 29.47 | 29.74 | 118,604 | +0.18(+0.59%) |
Apr 14, 2023 | 29.93 | 30.21 | 29.39 | 29.56 | 123,493 | -0.30(-1.02%) |
Apr 13, 2023 | 29.55 | 29.91 | 29.08 | 29.86 | 146,635 | +0.37(+1.25%) |
Apr 12, 2023 | 29.98 | 30.05 | 29.33 | 29.50 | 88,347 | -0.19(-0.65%) |
Apr 11, 2023 | 29.70 | 29.89 | 29.60 | 29.69 | 121,630 | +0.06(+0.19%) |
Apr 10, 2023 | 28.92 | 30.18 | 28.92 | 29.63 | 163,573 | +0.67(+2.32%) |
Apr 06, 2023 | 29.22 | 29.22 | 28.66 | 28.96 | 114,550 | -0.19(-0.66%) |
Apr 05, 2023 | 29.36 | 29.44 | 28.74 | 29.16 | 141,222 | -0.18(-0.63%) |
Apr 04, 2023 | 29.59 | 29.59 | 28.94 | 29.34 | 153,615 | -0.16(-0.53%) |
Apr 03, 2023 | 29.51 | 29.89 | 29.45 | 29.50 | 141,080 | +0.08(+0.28%) |
Mar 31, 2023 | 29.09 | 29.49 | 28.75 | 29.41 | 172,059 | +0.43(+1.49%) |
Mar 30, 2023 | 29.39 | 29.59 | 28.88 | 28.98 | 60,147 | -0.24(-0.82%) |
Mar 29, 2023 | 29.11 | 29.27 | 28.42 | 29.22 | 87,522 | +0.37(+1.28%) |
Mar 28, 2023 | 28.73 | 29.37 | 28.59 | 28.85 | 103,997 | +0.02(+0.06%) |
Mar 27, 2023 | 28.91 | 29.10 | 28.55 | 28.83 | 108,969 | +0.21(+0.74%) |
Mar 24, 2023 | 28.18 | 28.86 | 28.09 | 28.62 | 105,197 | +0.18(+0.65%) |
Mar 23, 2023 | 28.88 | 29.22 | 28.33 | 28.44 | 117,058 | -0.23(-0.80%) |
Mar 22, 2023 | 29.59 | 29.86 | 28.64 | 28.67 | 132,627 | -0.87(-2.93%) |
Mar 21, 2023 | 30.38 | 30.78 | 29.52 | 29.53 | 182,374 | -0.28(-0.93%) |
Mar 20, 2023 | 29.60 | 30.11 | 29.42 | 29.81 | 189,028 | +0.52(+1.76%) |
Mar 17, 2023 | 29.25 | 29.36 | 28.68 | 29.29 | 929,011 | -0.30(-1.00%) |
Mar 16, 2023 | 29.00 | 30.16 | 28.86 | 29.59 | 180,558 | +0.18(+0.63%) |
Mar 15, 2023 | 29.20 | 29.83 | 28.93 | 29.40 | 168,804 | -0.47(-1.57%) |
Mar 14, 2023 | 29.84 | 30.23 | 29.44 | 29.87 | 296,115 | +0.95(+3.28%) |
Mar 13, 2023 | 28.96 | 29.39 | 28.78 | 28.92 | 253,898 | -0.73(-2.46%) |
Mar 10, 2023 | 29.80 | 29.84 | 28.86 | 29.65 | 268,679 | -0.34(-1.14%) |
Mar 09, 2023 | 30.63 | 30.66 | 29.33 | 29.99 | 270,225 | -0.84(-2.72%) |
Mar 08, 2023 | 31.34 | 31.41 | 30.32 | 30.83 | 163,049 | -0.48(-1.52%) |
Mar 07, 2023 | 31.59 | 31.59 | 31.10 | 31.31 | 166,937 | -0.23(-0.72%) |
Mar 06, 2023 | 32.90 | 32.91 | 30.59 | 31.54 | 345,028 | -1.33(-4.06%) |
Mar 03, 2023 | 34.00 | 34.00 | 32.86 | 32.87 | 152,497 | -0.98(-2.89%) |
Mar 02, 2023 | 34.04 | 34.15 | 33.53 | 33.85 | 121,871 | -0.33(-0.96%) |