Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.52 | 24.61 | 24.36 | 24.60 | 2,953 | -0.08(-0.32%) |
May 30, 2023 | 26.94 | 26.95 | 24.55 | 24.68 | 7,181 | +0.05(+0.20%) |
May 26, 2023 | 24.15 | 24.63 | 24.15 | 24.63 | 2,491 | +0.52(+2.15%) |
May 25, 2023 | 24.03 | 24.19 | 24.03 | 24.11 | 4,617 | +0.69(+2.94%) |
May 24, 2023 | 23.48 | 23.48 | 23.26 | 23.42 | 3,311 | -0.36(-1.51%) |
May 23, 2023 | 24.01 | 24.05 | 23.78 | 23.78 | 2,348 | -0.47(-1.93%) |
May 22, 2023 | 24.22 | 24.27 | 24.20 | 24.25 | 2,435 | +0.23(+0.96%) |
May 19, 2023 | 24.07 | 24.15 | 24.02 | 24.02 | 1,325 | -0.02(-0.08%) |
May 18, 2023 | 23.81 | 24.04 | 23.81 | 24.04 | 4,111 | +0.23(+0.96%) |
May 17, 2023 | 23.54 | 23.84 | 23.54 | 23.81 | 2,019 | +0.34(+1.45%) |
May 16, 2023 | 23.44 | 23.55 | 23.34 | 23.47 | 1,075 | -0.14(-0.59%) |
May 15, 2023 | 23.33 | 23.61 | 23.33 | 23.61 | 8,939 | +0.37(+1.59%) |
May 12, 2023 | 23.29 | 23.29 | 23.12 | 23.24 | 3,113 | -0.22(-0.94%) |
May 11, 2023 | 23.53 | 23.55 | 23.45 | 23.46 | 1,461 | -0.07(-0.30%) |
May 10, 2023 | 23.40 | 23.53 | 23.37 | 23.53 | 4,879 | +0.25(+1.06%) |
May 09, 2023 | 23.35 | 23.35 | 23.25 | 23.28 | 2,906 | -0.20(-0.84%) |
May 08, 2023 | 23.42 | 23.48 | 23.33 | 23.48 | 1,526 | +0.14(+0.60%) |
May 05, 2023 | 23.33 | 23.34 | 23.33 | 23.34 | 1,161 | +0.37(+1.61%) |
May 04, 2023 | 22.92 | 22.97 | 22.90 | 22.97 | 4,343 | +0.02(+0.09%) |
May 03, 2023 | 22.97 | 23.20 | 22.95 | 22.95 | 6,434 | -0.04(-0.17%) |
May 02, 2023 | 22.91 | 23.01 | 22.91 | 22.99 | 1,083 | -0.39(-1.66%) |
May 01, 2023 | 23.50 | 23.50 | 23.32 | 23.38 | 5,288 | -0.02(-0.09%) |
Apr 28, 2023 | 23.32 | 23.42 | 23.21 | 23.40 | 2,305 | +0.11(+0.47%) |
Apr 27, 2023 | 23.15 | 23.29 | 23.15 | 23.29 | 1,046 | +0.60(+2.64%) |
Apr 26, 2023 | 22.75 | 22.75 | 22.69 | 22.69 | 610 | +0.11(+0.49%) |
Apr 25, 2023 | 22.95 | 22.95 | 22.58 | 22.58 | 3,061 | -0.57(-2.46%) |
Apr 24, 2023 | 23.17 | 23.17 | 22.99 | 23.15 | 2,640 | +0.01(+0.04%) |
Apr 21, 2023 | 23.14 | 23.16 | 23.11 | 23.14 | 1,280 | -0.10(-0.45%) |
Apr 20, 2023 | 23.29 | 23.38 | 23.16 | 23.24 | 2,890 | -0.21(-0.88%) |
Apr 19, 2023 | 23.45 | 23.52 | 23.45 | 23.45 | 4,541 | -0.21(-0.89%) |
Apr 18, 2023 | 23.66 | 23.73 | 23.65 | 23.66 | 2,708 | +0.14(+0.59%) |
Apr 17, 2023 | 23.48 | 23.62 | 23.42 | 23.52 | 7,024 | -0.04(-0.17%) |
Apr 14, 2023 | 23.62 | 23.62 | 23.39 | 23.56 | 2,947 | -0.07(-0.29%) |
Apr 13, 2023 | 23.41 | 23.64 | 23.41 | 23.63 | 3,015 | +0.52(+2.24%) |
Apr 12, 2023 | 23.38 | 23.38 | 23.11 | 23.11 | 6,436 | -0.25(-1.07%) |
Apr 11, 2023 | 23.41 | 23.41 | 23.36 | 23.36 | 1,981 | -0.09(-0.38%) |
Apr 10, 2023 | 23.37 | 23.45 | 23.15 | 23.45 | 1,477 | -0.05(-0.20%) |
Apr 06, 2023 | 23.14 | 23.57 | 23.14 | 23.49 | 3,574 | +0.08(+0.33%) |
Apr 05, 2023 | 23.72 | 23.72 | 23.29 | 23.42 | 3,960 | -0.35(-1.48%) |
Apr 04, 2023 | 23.77 | 23.94 | 23.75 | 23.77 | 2,765 | +0.03(+0.12%) |
Apr 03, 2023 | 23.64 | 23.74 | 23.51 | 23.74 | 5,106 | +0.11(+0.48%) |
Mar 31, 2023 | 23.50 | 23.66 | 23.46 | 23.63 | 3,298 | +0.24(+1.04%) |
Mar 30, 2023 | 23.30 | 23.38 | 23.30 | 23.38 | 725 | +0.17(+0.75%) |
Mar 29, 2023 | 23.23 | 23.23 | 23.06 | 23.21 | 709 | +0.30(+1.29%) |
Mar 28, 2023 | 23.13 | 23.13 | 22.80 | 22.91 | 7,302 | -0.09(-0.41%) |
Mar 27, 2023 | 23.00 | 23.11 | 22.95 | 23.01 | 2,564 | -0.18(-0.76%) |
Mar 24, 2023 | 23.13 | 23.19 | 22.99 | 23.19 | 952 | +0.02(+0.10%) |
Mar 23, 2023 | 23.37 | 23.44 | 23.04 | 23.16 | 7,056 | +0.41(+1.81%) |
Mar 22, 2023 | 22.96 | 23.18 | 22.75 | 22.75 | 5,289 | -0.26(-1.13%) |
Mar 21, 2023 | 22.84 | 23.06 | 22.73 | 23.01 | 3,565 | +0.39(+1.73%) |
Mar 20, 2023 | 22.38 | 22.62 | 22.38 | 22.62 | 2,184 | +0.13(+0.60%) |
Mar 17, 2023 | 22.60 | 22.60 | 22.49 | 22.49 | 3,544 | -0.01(-0.04%) |
Mar 16, 2023 | 21.85 | 22.51 | 21.85 | 22.50 | 3,266 | +0.67(+3.08%) |
Mar 15, 2023 | 21.57 | 21.82 | 21.57 | 21.82 | 1,160 | -0.28(-1.27%) |
Mar 14, 2023 | 21.88 | 22.11 | 21.88 | 22.11 | 737 | +0.47(+2.17%) |
Mar 13, 2023 | 21.39 | 21.80 | 21.39 | 21.64 | 1,715 | +0.08(+0.37%) |
Mar 10, 2023 | 21.77 | 21.77 | 21.55 | 21.55 | 3,907 | -0.21(-0.96%) |
Mar 09, 2023 | 22.32 | 22.32 | 21.76 | 21.76 | 4,034 | -0.52(-2.35%) |
Mar 08, 2023 | 22.11 | 22.29 | 22.11 | 22.29 | 1,706 | +0.08(+0.34%) |
Mar 07, 2023 | 22.31 | 22.42 | 22.21 | 22.21 | 1,706 | -0.39(-1.71%) |
Mar 06, 2023 | 22.67 | 22.93 | 22.60 | 22.60 | 3,374 | -0.08(-0.35%) |
Mar 03, 2023 | 22.34 | 22.68 | 22.34 | 22.68 | 3,067 | +0.38(+1.70%) |
Mar 02, 2023 | 22.08 | 22.30 | 22.08 | 22.30 | 763 | +0.21(+0.94%) |