Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 24.08 | 310 | +0.01(+0.04%) | |||
May 25, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 4,279 | -0.17(-0.71%) |
May 24, 2023 | 24.17 | 24.25 | 24.17 | 24.25 | 715 | -0.21(-0.87%) |
May 23, 2023 | 24.07 | 24.46 | 23.78 | 24.46 | 1,443 | +0.58(+2.42%) |
May 22, 2023 | 24.05 | 24.09 | 23.50 | 23.88 | 1,895 | -0.26(-1.08%) |
May 19, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 582 | +0.79(+3.38%) |
May 18, 2023 | 23.76 | 23.78 | 23.33 | 23.35 | 1,045 | +0.00(+0.00%) |
May 17, 2023 | 23.50 | 23.69 | 23.35 | 23.35 | 2,177 | +0.24(+1.04%) |
May 15, 2023 | 23.11 | 664 | -0.01(-0.04%) | |||
May 12, 2023 | 23.07 | 23.18 | 23.06 | 23.12 | 4,691 | +0.06(+0.25%) |
May 11, 2023 | 23.32 | 23.52 | 23.06 | 23.06 | 4,751 | +0.35(+1.53%) |
May 10, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 858 | +0.09(+0.38%) |
May 09, 2023 | 22.55 | 22.63 | 22.39 | 22.63 | 986 | +0.10(+0.43%) |
May 08, 2023 | 22.25 | 22.57 | 22.25 | 22.53 | 3,304 | +0.23(+1.04%) |
May 05, 2023 | 22.46 | 22.46 | 22.30 | 22.30 | 482 | +0.01(+0.04%) |
May 04, 2023 | 22.39 | 22.51 | 22.18 | 22.29 | 3,702 | -0.16(-0.73%) |
May 03, 2023 | 22.91 | 23.04 | 22.46 | 22.46 | 3,263 | -0.35(-1.52%) |
May 02, 2023 | 23.42 | 23.42 | 22.01 | 22.80 | 15,946 | -0.55(-2.35%) |
May 01, 2023 | 23.30 | 23.39 | 23.30 | 23.35 | 4,598 | +0.04(+0.17%) |
Apr 28, 2023 | 23.34 | 23.50 | 23.31 | 23.31 | 5,672 | +0.13(+0.55%) |
Apr 27, 2023 | 23.57 | 23.57 | 23.11 | 23.18 | 7,416 | -0.17(-0.71%) |
Apr 26, 2023 | 23.76 | 23.76 | 23.35 | 23.35 | 5,449 | +0.00(+0.00%) |
Apr 25, 2023 | 23.92 | 23.92 | 23.35 | 23.35 | 1,488 | -0.62(-2.57%) |
Apr 24, 2023 | 23.97 | 23.97 | 23.93 | 23.97 | 3,637 | -0.01(-0.04%) |
Apr 21, 2023 | 23.78 | 24.21 | 23.78 | 23.98 | 11,509 | -0.08(-0.32%) |
Apr 20, 2023 | 24.02 | 24.27 | 24.02 | 24.05 | 9,501 | +0.18(+0.77%) |
Apr 18, 2023 | 23.87 | 14 | +0.42(+1.77%) | |||
Apr 17, 2023 | 23.11 | 23.45 | 23.11 | 23.45 | 713 | -1.52(-6.10%) |
Apr 14, 2023 | 23.11 | 24.98 | 23.11 | 24.98 | 1,955 | +2.05(+8.94%) |
Apr 13, 2023 | 22.91 | 22.93 | 22.91 | 22.93 | 497 | -0.89(-3.76%) |
Apr 12, 2023 | 23.83 | 23.87 | 23.82 | 23.82 | 855 | -0.13(-0.56%) |
Apr 11, 2023 | 23.49 | 24.06 | 23.49 | 23.96 | 1,695 | +1.30(+5.74%) |
Apr 10, 2023 | 22.68 | 22.68 | 22.66 | 22.66 | 1,219 | -1.08(-4.54%) |
Apr 06, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 963 | -0.77(-3.14%) |
Apr 05, 2023 | 23.78 | 24.51 | 23.78 | 24.51 | 1,789 | -0.33(-1.32%) |
Apr 04, 2023 | 24.99 | 24.99 | 24.83 | 24.83 | 904 | +0.01(+0.04%) |
Apr 03, 2023 | 24.65 | 24.82 | 24.20 | 24.82 | 2,969 | +0.13(+0.51%) |
Mar 31, 2023 | 25.03 | 25.66 | 24.55 | 24.70 | 3,460 | -0.24(-0.97%) |
Mar 30, 2023 | 25.27 | 25.89 | 24.75 | 24.94 | 10,858 | -0.28(-1.11%) |
Mar 29, 2023 | 24.98 | 25.46 | 24.20 | 25.22 | 13,883 | +0.95(+3.93%) |
Mar 28, 2023 | 23.51 | 24.94 | 23.51 | 24.27 | 6,395 | +1.66(+7.33%) |
Mar 27, 2023 | 22.61 | 23.86 | 22.61 | 22.61 | 4,410 | -0.06(-0.27%) |
Mar 24, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 635 | -0.50(-2.15%) |
Mar 23, 2023 | 23.47 | 23.47 | 23.17 | 23.17 | 1,557 | -0.42(-1.80%) |
Mar 22, 2023 | 22.88 | 23.59 | 22.88 | 23.59 | 4,750 | +0.91(+3.99%) |
Mar 21, 2023 | 22.92 | 22.92 | 22.69 | 22.69 | 1,434 | -0.48(-2.08%) |
Mar 20, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 571 | -0.09(-0.37%) |
Mar 17, 2023 | 23.57 | 23.57 | 22.64 | 23.25 | 1,869 | -0.33(-1.39%) |
Mar 16, 2023 | 23.40 | 23.58 | 23.10 | 23.58 | 887 | +0.35(+1.49%) |
Mar 15, 2023 | 23.24 | 23.24 | 23.09 | 23.24 | 3,283 | -0.10(-0.45%) |
Mar 14, 2023 | 23.81 | 24.14 | 23.12 | 23.34 | 15,547 | +0.01(+0.04%) |
Mar 13, 2023 | 23.39 | 23.78 | 22.85 | 23.33 | 11,150 | -1.33(-5.41%) |
Mar 10, 2023 | 24.63 | 24.75 | 24.63 | 24.66 | 4,229 | -0.35(-1.41%) |
Mar 09, 2023 | 24.85 | 25.02 | 24.85 | 25.02 | 736 | -0.60(-2.32%) |
Mar 07, 2023 | 25.61 | 372 | +0.12(+0.47%) | |||
Mar 03, 2023 | 25.49 | 730 | +0.30(+1.21%) | |||
Mar 02, 2023 | 25.46 | 25.69 | 25.03 | 25.19 | 6,630 | -0.36(-1.42%) |