Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.87 | 23.96 | 23.37 | 23.52 | 3,247,894 | -0.55(-2.29%) |
May 30, 2023 | 24.35 | 24.44 | 23.89 | 24.07 | 1,904,814 | -0.25(-1.01%) |
May 26, 2023 | 24.49 | 24.61 | 24.24 | 24.32 | 2,104,694 | -0.15(-0.60%) |
May 25, 2023 | 24.61 | 24.75 | 24.26 | 24.47 | 2,084,612 | -0.15(-0.60%) |
May 24, 2023 | 25.05 | 25.05 | 24.61 | 24.61 | 1,828,246 | -0.39(-1.57%) |
May 23, 2023 | 25.09 | 25.25 | 24.93 | 25.01 | 1,785,027 | -0.24(-0.94%) |
May 22, 2023 | 25.26 | 25.43 | 25.15 | 25.24 | 3,016,954 | -0.11(-0.43%) |
May 19, 2023 | 25.43 | 25.43 | 25.13 | 25.35 | 1,544,888 | +0.13(+0.51%) |
May 18, 2023 | 25.29 | 25.34 | 24.96 | 25.22 | 1,737,727 | -0.14(-0.54%) |
May 17, 2023 | 25.23 | 25.55 | 25.09 | 25.36 | 1,913,427 | +0.27(+1.06%) |
May 16, 2023 | 25.41 | 25.43 | 25.09 | 25.10 | 2,554,470 | -0.32(-1.28%) |
May 15, 2023 | 25.59 | 25.66 | 25.13 | 25.42 | 2,693,296 | -0.12(-0.46%) |
May 12, 2023 | 25.27 | 25.55 | 25.22 | 25.54 | 1,973,601 | +0.27(+1.05%) |
May 11, 2023 | 25.35 | 25.47 | 25.06 | 25.27 | 1,645,130 | -0.22(-0.85%) |
May 10, 2023 | 25.32 | 25.74 | 25.05 | 25.49 | 4,013,567 | +0.18(+0.70%) |
May 09, 2023 | 25.62 | 25.63 | 25.21 | 25.31 | 2,745,355 | -0.21(-0.81%) |
May 08, 2023 | 25.32 | 25.55 | 25.26 | 25.52 | 1,698,945 | +0.23(+0.89%) |
May 05, 2023 | 25.03 | 25.45 | 24.87 | 25.29 | 2,083,619 | +0.49(+1.98%) |
May 04, 2023 | 25.00 | 25.00 | 24.56 | 24.80 | 3,738,498 | +0.10(+0.40%) |
May 03, 2023 | 25.25 | 25.70 | 24.66 | 24.70 | 4,431,595 | -0.31(-1.22%) |
May 02, 2023 | 24.91 | 25.09 | 23.68 | 25.01 | 9,941,386 | +0.77(+3.17%) |
May 01, 2023 | 24.20 | 24.54 | 24.19 | 24.24 | 4,541,712 | -0.03(-0.12%) |
Apr 28, 2023 | 23.81 | 24.34 | 23.75 | 24.27 | 2,340,971 | +0.39(+1.65%) |
Apr 27, 2023 | 23.45 | 23.95 | 23.37 | 23.88 | 2,678,964 | +0.34(+1.46%) |
Apr 26, 2023 | 23.94 | 24.01 | 23.44 | 23.53 | 1,852,684 | -0.42(-1.77%) |
Apr 25, 2023 | 23.76 | 24.05 | 23.70 | 23.96 | 2,340,092 | -0.28(-1.14%) |
Apr 24, 2023 | 24.16 | 24.29 | 23.96 | 24.23 | 3,102,670 | +0.20(+0.82%) |
Apr 21, 2023 | 24.34 | 24.36 | 23.83 | 24.03 | 2,604,003 | -0.26(-1.05%) |
Apr 20, 2023 | 24.49 | 24.49 | 24.12 | 24.29 | 3,265,410 | -0.31(-1.24%) |
Apr 19, 2023 | 24.60 | 24.68 | 24.48 | 24.59 | 1,810,482 | -0.03(-0.12%) |
Apr 18, 2023 | 24.60 | 24.66 | 24.33 | 24.62 | 3,016,671 | +0.11(+0.44%) |
Apr 17, 2023 | 24.36 | 24.54 | 24.12 | 24.52 | 1,907,758 | +0.15(+0.61%) |
Apr 14, 2023 | 24.37 | 24.50 | 24.05 | 24.37 | 2,713,757 | -0.10(-0.40%) |
Apr 13, 2023 | 24.52 | 24.52 | 24.01 | 24.47 | 3,699,811 | +0.02(+0.08%) |
Apr 12, 2023 | 24.85 | 24.92 | 24.39 | 24.45 | 3,423,914 | -0.39(-1.58%) |
Apr 11, 2023 | 24.90 | 25.06 | 24.76 | 24.84 | 2,994,109 | +0.21(+0.84%) |
Apr 10, 2023 | 24.66 | 24.83 | 24.34 | 24.63 | 2,384,575 | -0.03(-0.12%) |
Apr 06, 2023 | 24.85 | 24.88 | 24.45 | 24.66 | 3,403,461 | -0.12(-0.48%) |
Apr 05, 2023 | 24.68 | 24.81 | 24.45 | 24.78 | 2,984,557 | +0.14(+0.56%) |
Apr 04, 2023 | 25.04 | 25.09 | 24.41 | 24.64 | 2,105,099 | -0.44(-1.77%) |
Apr 03, 2023 | 25.10 | 25.21 | 24.91 | 25.09 | 2,314,667 | +0.00(+0.00%) |
Mar 31, 2023 | 24.96 | 25.16 | 24.87 | 25.09 | 2,460,676 | +0.23(+0.91%) |
Mar 30, 2023 | 24.94 | 25.05 | 24.73 | 24.86 | 2,252,504 | +0.09(+0.36%) |
Mar 29, 2023 | 24.91 | 24.98 | 24.53 | 24.77 | 3,253,321 | +0.02(+0.08%) |
Mar 28, 2023 | 24.45 | 24.77 | 24.33 | 24.75 | 3,235,590 | +0.32(+1.33%) |
Mar 27, 2023 | 24.21 | 24.56 | 24.05 | 24.43 | 2,554,794 | +0.37(+1.55%) |
Mar 24, 2023 | 23.50 | 24.11 | 23.41 | 24.05 | 3,133,396 | +0.42(+1.79%) |
Mar 23, 2023 | 23.54 | 24.03 | 23.45 | 23.63 | 4,355,640 | +0.23(+0.97%) |
Mar 22, 2023 | 23.65 | 23.82 | 23.38 | 23.40 | 2,341,127 | -0.16(-0.67%) |
Mar 21, 2023 | 23.61 | 23.81 | 23.51 | 23.56 | 1,755,938 | +0.32(+1.40%) |
Mar 20, 2023 | 23.13 | 23.38 | 22.98 | 23.24 | 5,970,979 | +0.30(+1.29%) |
Mar 17, 2023 | 23.31 | 23.49 | 22.77 | 22.94 | 2,858,018 | -0.33(-1.44%) |
Mar 16, 2023 | 22.76 | 23.38 | 22.63 | 23.28 | 2,252,615 | +0.23(+0.98%) |
Mar 15, 2023 | 23.16 | 23.19 | 22.79 | 23.05 | 4,163,060 | -0.54(-2.29%) |
Mar 14, 2023 | 23.17 | 23.81 | 23.16 | 23.59 | 2,735,017 | +0.76(+3.32%) |
Mar 13, 2023 | 23.04 | 23.30 | 22.74 | 22.83 | 2,815,506 | -0.45(-1.94%) |
Mar 10, 2023 | 24.04 | 24.05 | 23.22 | 23.28 | 3,693,336 | -0.84(-3.49%) |
Mar 09, 2023 | 24.49 | 24.67 | 24.09 | 24.13 | 2,349,067 | -0.31(-1.28%) |
Mar 08, 2023 | 24.60 | 24.65 | 24.22 | 24.44 | 2,999,744 | -0.08(-0.32%) |
Mar 07, 2023 | 23.85 | 24.60 | 23.75 | 24.52 | 4,495,106 | +0.81(+3.43%) |
Mar 06, 2023 | 23.96 | 24.22 | 23.66 | 23.71 | 2,931,958 | -0.38(-1.59%) |
Mar 03, 2023 | 24.14 | 24.23 | 23.93 | 24.09 | 3,292,997 | +0.15(+0.61%) |
Mar 02, 2023 | 23.76 | 23.98 | 23.54 | 23.94 | 3,001,027 | +0.05(+0.21%) |