Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.73 | 22.77 | 21.61 | 22.07 | 300,966 | +0.27(+1.24%) |
May 30, 2023 | 22.58 | 22.96 | 21.59 | 21.80 | 224,257 | -0.73(-3.24%) |
May 26, 2023 | 22.32 | 22.74 | 22.24 | 22.53 | 219,234 | +0.15(+0.67%) |
May 25, 2023 | 22.95 | 22.99 | 22.18 | 22.38 | 386,425 | -0.66(-2.86%) |
May 24, 2023 | 23.14 | 23.16 | 22.74 | 23.04 | 173,183 | -0.21(-0.90%) |
May 23, 2023 | 23.50 | 24.17 | 23.19 | 23.25 | 233,002 | -0.26(-1.11%) |
May 22, 2023 | 23.31 | 23.62 | 23.27 | 23.51 | 183,259 | +0.24(+1.03%) |
May 19, 2023 | 22.77 | 23.28 | 22.72 | 23.27 | 237,274 | +0.74(+3.28%) |
May 18, 2023 | 22.73 | 22.86 | 22.33 | 22.53 | 248,657 | -0.30(-1.31%) |
May 17, 2023 | 23.11 | 23.13 | 22.68 | 22.83 | 209,806 | -0.20(-0.87%) |
May 16, 2023 | 23.37 | 23.37 | 22.84 | 23.03 | 263,564 | -0.47(-2.00%) |
May 15, 2023 | 23.11 | 23.63 | 23.11 | 23.50 | 247,200 | +0.43(+1.86%) |
May 12, 2023 | 23.25 | 23.25 | 22.85 | 23.07 | 258,208 | -0.06(-0.26%) |
May 11, 2023 | 23.00 | 23.24 | 22.86 | 23.13 | 297,945 | +0.04(+0.17%) |
May 10, 2023 | 23.77 | 23.77 | 22.72 | 23.09 | 312,847 | -0.44(-1.87%) |
May 09, 2023 | 23.43 | 23.70 | 23.09 | 23.53 | 427,763 | +0.11(+0.47%) |
May 08, 2023 | 23.02 | 23.52 | 22.74 | 23.42 | 406,378 | +0.51(+2.23%) |
May 05, 2023 | 22.49 | 23.43 | 21.99 | 22.91 | 709,399 | +0.71(+3.20%) |
May 04, 2023 | 22.05 | 22.41 | 21.70 | 22.20 | 560,358 | +0.09(+0.41%) |
May 03, 2023 | 22.35 | 22.63 | 21.50 | 22.11 | 618,821 | -0.19(-0.85%) |
May 02, 2023 | 22.86 | 23.12 | 21.79 | 22.30 | 572,643 | -0.69(-3.00%) |
May 01, 2023 | 22.98 | 23.54 | 22.73 | 22.99 | 570,285 | -0.28(-1.20%) |
Apr 28, 2023 | 22.94 | 23.48 | 22.92 | 23.27 | 364,462 | +0.09(+0.39%) |
Apr 27, 2023 | 23.08 | 23.29 | 22.69 | 23.18 | 206,181 | +0.34(+1.49%) |
Apr 26, 2023 | 22.70 | 22.90 | 22.54 | 22.84 | 155,033 | +0.06(+0.26%) |
Apr 25, 2023 | 23.10 | 23.14 | 22.41 | 22.78 | 553,838 | -0.62(-2.65%) |
Apr 24, 2023 | 22.98 | 23.49 | 22.91 | 23.40 | 303,320 | +0.33(+1.43%) |
Apr 21, 2023 | 22.83 | 23.36 | 22.67 | 23.07 | 267,744 | +0.23(+1.01%) |
Apr 20, 2023 | 22.80 | 23.19 | 22.67 | 22.84 | 287,665 | -0.04(-0.17%) |
Apr 19, 2023 | 23.13 | 23.25 | 22.65 | 22.88 | 235,797 | -0.26(-1.12%) |
Apr 18, 2023 | 23.21 | 23.26 | 23.05 | 23.14 | 231,322 | -0.03(-0.13%) |
Apr 17, 2023 | 23.08 | 23.37 | 22.52 | 23.17 | 191,108 | +0.24(+1.05%) |
Apr 14, 2023 | 22.92 | 23.33 | 22.62 | 22.93 | 214,199 | -0.07(-0.30%) |
Apr 13, 2023 | 22.47 | 23.30 | 22.47 | 23.00 | 408,454 | +0.92(+4.17%) |
Apr 12, 2023 | 23.72 | 23.84 | 21.98 | 22.08 | 604,880 | -1.47(-6.24%) |
Apr 11, 2023 | 23.93 | 24.00 | 23.48 | 23.55 | 716,925 | -0.12(-0.51%) |
Apr 10, 2023 | 23.42 | 23.90 | 23.29 | 23.67 | 346,004 | +0.18(+0.77%) |
Apr 06, 2023 | 23.66 | 23.74 | 23.37 | 23.49 | 283,165 | -0.01(-0.04%) |
Apr 05, 2023 | 24.05 | 24.10 | 23.22 | 23.50 | 332,195 | -0.50(-2.08%) |
Apr 04, 2023 | 23.92 | 24.03 | 23.34 | 24.00 | 248,811 | +0.31(+1.31%) |
Apr 03, 2023 | 23.98 | 24.08 | 23.56 | 23.69 | 286,189 | -0.30(-1.25%) |
Mar 31, 2023 | 24.55 | 25.00 | 23.95 | 23.99 | 353,807 | -0.38(-1.56%) |
Mar 30, 2023 | 23.88 | 24.40 | 23.88 | 24.37 | 154,391 | +0.37(+1.54%) |
Mar 29, 2023 | 24.44 | 24.44 | 23.82 | 24.00 | 233,360 | -0.17(-0.70%) |
Mar 28, 2023 | 24.09 | 24.37 | 23.25 | 24.17 | 164,165 | +0.02(+0.08%) |
Mar 27, 2023 | 24.09 | 24.29 | 22.92 | 24.15 | 171,684 | +0.38(+1.60%) |
Mar 24, 2023 | 22.82 | 23.99 | 22.67 | 23.77 | 424,333 | +0.77(+3.35%) |
Mar 23, 2023 | 24.30 | 24.30 | 22.93 | 23.00 | 324,508 | -1.06(-4.41%) |
Mar 22, 2023 | 24.82 | 24.95 | 24.02 | 24.06 | 451,756 | -0.83(-3.33%) |
Mar 21, 2023 | 24.46 | 25.07 | 24.19 | 24.89 | 372,317 | +0.84(+3.49%) |
Mar 20, 2023 | 23.91 | 24.24 | 23.80 | 24.05 | 247,594 | +0.18(+0.75%) |
Mar 17, 2023 | 24.18 | 24.51 | 23.73 | 23.87 | 588,800 | -0.43(-1.77%) |
Mar 16, 2023 | 23.37 | 24.51 | 23.28 | 24.30 | 235,281 | +0.65(+2.75%) |
Mar 15, 2023 | 23.88 | 24.20 | 23.46 | 23.65 | 430,557 | -0.71(-2.91%) |
Mar 14, 2023 | 24.56 | 24.71 | 24.08 | 24.36 | 205,969 | +0.41(+1.71%) |
Mar 13, 2023 | 24.19 | 24.73 | 23.88 | 23.95 | 324,792 | -0.44(-1.80%) |
Mar 10, 2023 | 25.03 | 25.30 | 24.25 | 24.39 | 260,823 | -0.58(-2.32%) |
Mar 09, 2023 | 25.83 | 26.15 | 24.81 | 24.97 | 304,680 | -0.81(-3.14%) |
Mar 08, 2023 | 25.96 | 26.17 | 25.49 | 25.78 | 312,026 | -0.18(-0.69%) |
Mar 07, 2023 | 25.29 | 26.00 | 25.08 | 25.96 | 477,087 | +0.57(+2.24%) |
Mar 06, 2023 | 27.00 | 27.03 | 25.28 | 25.39 | 606,048 | -1.55(-5.75%) |
Mar 03, 2023 | 27.23 | 27.23 | 26.77 | 26.94 | 284,080 | -0.28(-1.03%) |
Mar 02, 2023 | 26.76 | 27.45 | 26.20 | 27.22 | 544,841 | +0.43(+1.61%) |