Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.73 | 22.97 | 22.11 | 22.41 | 16,362 | -0.31(-1.37%) |
May 30, 2023 | 22.97 | 23.41 | 22.30 | 22.72 | 9,462 | -0.17(-0.74%) |
May 26, 2023 | 22.83 | 23.44 | 22.83 | 22.89 | 4,502 | +0.12(+0.54%) |
May 25, 2023 | 22.95 | 23.11 | 22.60 | 22.77 | 5,921 | -0.19(-0.82%) |
May 24, 2023 | 23.84 | 23.84 | 22.95 | 22.95 | 9,502 | -0.89(-3.73%) |
May 23, 2023 | 23.28 | 23.97 | 23.28 | 23.84 | 17,715 | +0.48(+2.06%) |
May 22, 2023 | 22.93 | 23.49 | 22.89 | 23.36 | 14,471 | +0.43(+1.85%) |
May 19, 2023 | 23.25 | 23.57 | 22.88 | 22.94 | 7,835 | +0.01(+0.04%) |
May 18, 2023 | 22.39 | 23.16 | 22.39 | 22.93 | 13,522 | +0.40(+1.76%) |
May 17, 2023 | 21.89 | 22.65 | 21.72 | 22.53 | 11,026 | +0.92(+4.24%) |
May 16, 2023 | 22.07 | 22.07 | 21.45 | 21.61 | 11,329 | -0.34(-1.55%) |
May 15, 2023 | 22.35 | 22.35 | 21.95 | 21.95 | 6,980 | +0.09(+0.39%) |
May 12, 2023 | 21.46 | 21.89 | 21.38 | 21.87 | 12,741 | +0.54(+2.53%) |
May 11, 2023 | 21.42 | 21.55 | 21.27 | 21.33 | 12,750 | -0.25(-1.14%) |
May 10, 2023 | 22.08 | 22.08 | 21.35 | 21.57 | 13,749 | -0.21(-0.95%) |
May 09, 2023 | 22.16 | 22.16 | 21.78 | 21.78 | 5,720 | -0.18(-0.82%) |
May 08, 2023 | 22.53 | 22.72 | 21.96 | 21.96 | 10,405 | -0.50(-2.23%) |
May 05, 2023 | 22.22 | 22.74 | 22.22 | 22.46 | 17,222 | +0.35(+1.58%) |
May 04, 2023 | 22.32 | 22.69 | 21.27 | 22.11 | 28,436 | -0.21(-0.93%) |
May 03, 2023 | 22.05 | 22.95 | 21.90 | 22.32 | 24,062 | +0.18(+0.81%) |
May 02, 2023 | 22.72 | 22.94 | 21.61 | 22.14 | 32,261 | -0.97(-4.21%) |
May 01, 2023 | 23.45 | 23.73 | 22.99 | 23.11 | 18,051 | -0.24(-1.01%) |
Apr 28, 2023 | 23.46 | 23.81 | 23.35 | 23.35 | 14,775 | -0.27(-1.16%) |
Apr 27, 2023 | 23.45 | 23.63 | 23.45 | 23.63 | 10,043 | +0.14(+0.60%) |
Apr 26, 2023 | 23.80 | 23.86 | 23.26 | 23.48 | 23,894 | -0.45(-1.90%) |
Apr 25, 2023 | 23.64 | 24.18 | 23.64 | 23.94 | 13,634 | +0.03(+0.12%) |
Apr 24, 2023 | 23.73 | 23.97 | 23.73 | 23.91 | 9,690 | +0.18(+0.76%) |
Apr 21, 2023 | 23.59 | 23.92 | 23.44 | 23.73 | 22,491 | +0.13(+0.56%) |
Apr 20, 2023 | 24.10 | 24.10 | 23.22 | 23.60 | 29,960 | +0.14(+0.60%) |
Apr 19, 2023 | 23.05 | 23.61 | 22.75 | 23.46 | 37,947 | +0.53(+2.31%) |
Apr 18, 2023 | 23.41 | 23.41 | 22.61 | 22.93 | 15,720 | -0.37(-1.58%) |
Apr 17, 2023 | 22.93 | 23.29 | 22.74 | 23.29 | 21,140 | +0.25(+1.07%) |
Apr 14, 2023 | 23.63 | 23.72 | 22.92 | 23.05 | 20,070 | -0.44(-1.89%) |
Apr 13, 2023 | 23.73 | 23.73 | 23.35 | 23.49 | 16,283 | -0.10(-0.44%) |
Apr 12, 2023 | 23.78 | 23.78 | 23.41 | 23.60 | 6,276 | +0.17(+0.73%) |
Apr 11, 2023 | 23.58 | 23.78 | 23.34 | 23.43 | 23,560 | -0.23(-0.96%) |
Apr 10, 2023 | 23.56 | 23.79 | 23.56 | 23.65 | 14,515 | -0.14(-0.60%) |
Apr 06, 2023 | 23.91 | 23.91 | 23.51 | 23.80 | 11,175 | -0.04(-0.16%) |
Apr 05, 2023 | 23.59 | 23.83 | 23.46 | 23.83 | 10,458 | +0.28(+1.19%) |
Apr 04, 2023 | 24.06 | 24.06 | 23.33 | 23.55 | 17,589 | -0.51(-2.13%) |
Apr 03, 2023 | 24.25 | 24.25 | 23.78 | 24.07 | 19,492 | -0.08(-0.35%) |
Mar 31, 2023 | 23.98 | 24.29 | 23.88 | 24.15 | 20,282 | +0.24(+1.01%) |
Mar 30, 2023 | 24.59 | 24.79 | 23.90 | 23.91 | 6,991 | -0.59(-2.40%) |
Mar 29, 2023 | 24.56 | 24.64 | 24.26 | 24.50 | 7,854 | +0.21(+0.84%) |
Mar 28, 2023 | 24.43 | 24.43 | 24.14 | 24.29 | 12,558 | -0.26(-1.06%) |
Mar 27, 2023 | 24.48 | 25.08 | 24.22 | 24.55 | 9,596 | +0.38(+1.58%) |
Mar 24, 2023 | 23.84 | 24.28 | 23.72 | 24.17 | 15,116 | +0.02(+0.08%) |
Mar 23, 2023 | 24.76 | 24.96 | 23.61 | 24.15 | 18,014 | -0.48(-1.93%) |
Mar 22, 2023 | 25.20 | 25.20 | 24.63 | 24.63 | 16,959 | -0.82(-3.23%) |
Mar 21, 2023 | 25.31 | 25.65 | 25.08 | 25.45 | 18,799 | +0.73(+2.94%) |
Mar 20, 2023 | 24.94 | 25.15 | 24.70 | 24.72 | 26,688 | -0.19(-0.75%) |
Mar 17, 2023 | 25.29 | 25.46 | 24.50 | 24.91 | 42,793 | -0.47(-1.84%) |
Mar 16, 2023 | 24.37 | 25.77 | 24.25 | 25.37 | 21,912 | +0.71(+2.87%) |
Mar 15, 2023 | 24.72 | 25.00 | 24.28 | 24.66 | 22,842 | -0.45(-1.78%) |
Mar 14, 2023 | 25.42 | 25.92 | 24.26 | 25.11 | 47,129 | +0.44(+1.78%) |
Mar 13, 2023 | 25.26 | 25.26 | 24.18 | 24.67 | 28,479 | -0.83(-3.26%) |
Mar 10, 2023 | 26.04 | 26.16 | 25.25 | 25.50 | 35,661 | -0.54(-2.08%) |
Mar 09, 2023 | 27.05 | 27.05 | 26.04 | 26.04 | 22,247 | -1.04(-3.82%) |
Mar 08, 2023 | 27.35 | 27.38 | 26.93 | 27.08 | 8,076 | -0.16(-0.58%) |
Mar 07, 2023 | 27.28 | 27.76 | 27.16 | 27.24 | 25,632 | +0.09(+0.34%) |
Mar 06, 2023 | 27.47 | 27.47 | 27.05 | 27.14 | 41,724 | -0.18(-0.65%) |
Mar 03, 2023 | 27.48 | 27.50 | 27.14 | 27.32 | 8,604 | +0.06(+0.21%) |
Mar 02, 2023 | 27.27 | 27.32 | 27.16 | 27.27 | 9,248 | -0.03(-0.10%) |