Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.22 | 25.24 | 25.06 | 25.18 | 29,761 | -0.08(-0.34%) |
May 30, 2023 | 25.39 | 25.41 | 25.15 | 25.26 | 18,756 | +0.15(+0.60%) |
May 26, 2023 | 24.77 | 25.20 | 24.77 | 25.11 | 32,657 | +0.38(+1.52%) |
May 25, 2023 | 24.64 | 24.82 | 24.62 | 24.74 | 21,164 | +0.44(+1.82%) |
May 24, 2023 | 24.32 | 24.39 | 24.18 | 24.29 | 15,857 | -0.14(-0.58%) |
May 23, 2023 | 24.49 | 24.63 | 24.41 | 24.43 | 24,486 | -0.17(-0.69%) |
May 22, 2023 | 24.54 | 24.71 | 24.54 | 24.60 | 14,368 | -0.01(-0.02%) |
May 19, 2023 | 24.66 | 24.67 | 24.50 | 24.61 | 17,378 | +0.02(+0.08%) |
May 18, 2023 | 24.30 | 24.59 | 24.30 | 24.59 | 48,795 | +0.31(+1.27%) |
May 17, 2023 | 24.20 | 24.36 | 24.17 | 24.28 | 31,512 | +0.07(+0.27%) |
May 16, 2023 | 24.08 | 24.28 | 24.08 | 24.21 | 17,474 | +0.08(+0.35%) |
May 15, 2023 | 24.06 | 24.17 | 24.06 | 24.13 | 10,723 | +0.02(+0.08%) |
May 12, 2023 | 24.16 | 24.16 | 23.99 | 24.11 | 13,910 | -0.03(-0.14%) |
May 11, 2023 | 24.15 | 24.16 | 24.01 | 24.14 | 15,425 | +0.11(+0.45%) |
May 10, 2023 | 24.05 | 24.08 | 23.97 | 24.04 | 9,072 | +0.10(+0.43%) |
May 09, 2023 | 23.97 | 23.97 | 23.91 | 23.93 | 4,253 | -0.04(-0.16%) |
May 08, 2023 | 23.87 | 24.00 | 23.87 | 23.97 | 9,399 | +0.06(+0.24%) |
May 05, 2023 | 23.72 | 23.95 | 23.72 | 23.91 | 8,502 | +0.31(+1.31%) |
May 04, 2023 | 23.62 | 23.70 | 23.55 | 23.61 | 31,429 | +0.01(+0.04%) |
May 03, 2023 | 23.64 | 23.81 | 23.59 | 23.60 | 15,076 | -0.13(-0.53%) |
May 02, 2023 | 23.83 | 23.88 | 23.63 | 23.72 | 19,853 | -0.12(-0.49%) |
May 01, 2023 | 23.80 | 23.94 | 23.80 | 23.84 | 62,977 | -0.06(-0.24%) |
Apr 28, 2023 | 23.78 | 23.90 | 23.70 | 23.90 | 22,232 | +0.17(+0.71%) |
Apr 27, 2023 | 23.47 | 23.79 | 23.44 | 23.73 | 40,934 | +0.45(+1.93%) |
Apr 26, 2023 | 23.39 | 23.45 | 23.23 | 23.28 | 24,978 | +0.10(+0.44%) |
Apr 25, 2023 | 23.44 | 23.44 | 23.17 | 23.17 | 26,172 | -0.35(-1.47%) |
Apr 24, 2023 | 23.54 | 23.54 | 23.39 | 23.52 | 9,036 | +0.00(+0.01%) |
Apr 21, 2023 | 23.51 | 23.56 | 23.40 | 23.52 | 7,395 | +0.00(+0.01%) |
Apr 20, 2023 | 23.53 | 23.62 | 23.50 | 23.52 | 19,857 | -0.05(-0.20%) |
Apr 19, 2023 | 23.46 | 23.66 | 23.46 | 23.56 | 19,276 | -0.08(-0.36%) |
Apr 18, 2023 | 23.73 | 23.73 | 23.55 | 23.65 | 39,425 | +0.08(+0.36%) |
Apr 17, 2023 | 23.59 | 23.64 | 23.46 | 23.56 | 15,352 | -0.06(-0.24%) |
Apr 14, 2023 | 23.59 | 23.65 | 23.47 | 23.62 | 34,794 | +0.00(+0.00%) |
Apr 13, 2023 | 23.49 | 23.64 | 23.45 | 23.62 | 54,857 | +0.30(+1.28%) |
Apr 12, 2023 | 23.46 | 23.55 | 23.29 | 23.32 | 28,757 | -0.09(-0.40%) |
Apr 11, 2023 | 23.46 | 23.51 | 23.39 | 23.41 | 9,903 | -0.07(-0.28%) |
Apr 10, 2023 | 23.36 | 23.52 | 23.30 | 23.48 | 18,351 | -0.07(-0.32%) |
Apr 06, 2023 | 23.39 | 23.56 | 23.28 | 23.55 | 16,952 | +0.11(+0.48%) |
Apr 05, 2023 | 23.52 | 23.52 | 23.35 | 23.44 | 15,043 | -0.12(-0.51%) |
Apr 04, 2023 | 23.66 | 23.66 | 23.48 | 23.56 | 18,083 | +0.01(+0.04%) |
Apr 03, 2023 | 23.55 | 23.60 | 23.42 | 23.55 | 22,687 | -0.07(-0.32%) |
Mar 31, 2023 | 23.54 | 23.63 | 23.38 | 23.63 | 17,534 | +0.28(+1.18%) |
Mar 30, 2023 | 23.31 | 23.39 | 23.28 | 23.35 | 12,327 | +0.16(+0.70%) |
Mar 29, 2023 | 23.09 | 23.27 | 23.09 | 23.19 | 15,915 | +0.24(+1.06%) |
Mar 28, 2023 | 22.90 | 22.95 | 22.82 | 22.95 | 14,473 | -0.07(-0.28%) |
Mar 27, 2023 | 23.17 | 23.20 | 22.95 | 23.01 | 15,087 | -0.09(-0.40%) |
Mar 24, 2023 | 23.02 | 23.11 | 22.88 | 23.11 | 12,657 | +0.07(+0.32%) |
Mar 23, 2023 | 23.09 | 23.21 | 22.96 | 23.03 | 9,410 | +0.21(+0.90%) |
Mar 22, 2023 | 23.07 | 23.23 | 22.76 | 22.83 | 15,460 | -0.16(-0.69%) |
Mar 21, 2023 | 22.73 | 23.07 | 22.73 | 22.98 | 15,620 | +0.24(+1.07%) |
Mar 20, 2023 | 22.57 | 22.80 | 22.57 | 22.74 | 24,471 | +0.09(+0.38%) |
Mar 17, 2023 | 22.80 | 22.97 | 22.59 | 22.65 | 15,057 | -0.18(-0.77%) |
Mar 16, 2023 | 22.52 | 22.85 | 22.39 | 22.83 | 44,197 | +0.40(+1.78%) |
Mar 15, 2023 | 22.26 | 22.43 | 22.04 | 22.43 | 12,228 | +0.11(+0.50%) |
Mar 14, 2023 | 22.13 | 22.32 | 22.08 | 22.32 | 7,450 | +0.54(+2.47%) |
Mar 13, 2023 | 21.45 | 22.03 | 21.38 | 21.78 | 18,709 | +0.09(+0.43%) |
Mar 10, 2023 | 22.00 | 22.00 | 21.62 | 21.69 | 10,481 | -0.26(-1.18%) |
Mar 09, 2023 | 22.28 | 22.42 | 21.95 | 21.95 | 18,329 | -0.29(-1.32%) |
Mar 08, 2023 | 22.17 | 22.30 | 22.11 | 22.24 | 16,655 | +0.13(+0.58%) |
Mar 07, 2023 | 22.29 | 22.37 | 22.11 | 22.12 | 20,923 | -0.20(-0.91%) |
Mar 06, 2023 | 22.37 | 22.54 | 22.32 | 22.32 | 25,732 | -0.04(-0.17%) |
Mar 03, 2023 | 22.11 | 22.36 | 22.07 | 22.36 | 22,915 | +0.43(+1.95%) |
Mar 02, 2023 | 21.66 | 21.93 | 21.66 | 21.93 | 8,949 | +0.11(+0.51%) |