Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.10 | 24.65 | 24.05 | 24.58 | 101,114 | +0.48(+2.01%) |
May 30, 2023 | 23.82 | 24.19 | 23.75 | 24.09 | 132,659 | +0.52(+2.19%) |
May 26, 2023 | 23.24 | 23.59 | 23.16 | 23.58 | 110,373 | +0.26(+1.13%) |
May 25, 2023 | 23.53 | 23.53 | 23.18 | 23.31 | 51,908 | -0.17(-0.70%) |
May 24, 2023 | 23.81 | 23.81 | 23.46 | 23.48 | 58,979 | -0.20(-0.86%) |
May 23, 2023 | 23.40 | 23.77 | 23.34 | 23.68 | 44,050 | +0.16(+0.66%) |
May 22, 2023 | 23.77 | 23.80 | 23.51 | 23.53 | 89,572 | -0.20(-0.84%) |
May 19, 2023 | 23.81 | 24.00 | 23.62 | 23.73 | 68,496 | -0.36(-1.48%) |
May 18, 2023 | 24.27 | 24.28 | 24.04 | 24.08 | 109,919 | -0.40(-1.63%) |
May 17, 2023 | 24.71 | 24.71 | 24.31 | 24.48 | 40,203 | -0.12(-0.47%) |
May 16, 2023 | 24.36 | 24.60 | 24.20 | 24.60 | 96,039 | -0.17(-0.67%) |
May 15, 2023 | 24.84 | 24.85 | 24.72 | 24.76 | 90,330 | -0.51(-2.00%) |
May 12, 2023 | 25.63 | 25.69 | 25.27 | 25.27 | 38,260 | -0.42(-1.63%) |
May 11, 2023 | 25.78 | 25.89 | 25.53 | 25.68 | 55,134 | +0.51(+2.05%) |
May 10, 2023 | 25.00 | 25.25 | 24.95 | 25.17 | 76,111 | +0.46(+1.88%) |
May 09, 2023 | 24.92 | 24.96 | 24.68 | 24.70 | 44,549 | -0.21(-0.85%) |
May 08, 2023 | 24.99 | 25.10 | 24.84 | 24.92 | 81,841 | -0.66(-2.58%) |
May 05, 2023 | 25.40 | 25.59 | 25.23 | 25.58 | 49,086 | -0.25(-0.95%) |
May 04, 2023 | 25.75 | 26.36 | 25.74 | 25.82 | 182,903 | -0.47(-1.80%) |
May 03, 2023 | 26.14 | 26.44 | 25.84 | 26.30 | 250,816 | +0.31(+1.20%) |
May 02, 2023 | 25.23 | 25.98 | 25.06 | 25.98 | 1,215,562 | +1.19(+4.78%) |
May 01, 2023 | 25.86 | 26.23 | 24.60 | 24.80 | 238,336 | -1.50(-5.69%) |
Apr 28, 2023 | 26.21 | 26.43 | 26.05 | 26.30 | 145,600 | +0.74(+2.89%) |
Apr 27, 2023 | 25.72 | 25.83 | 25.42 | 25.56 | 538,918 | -0.49(-1.87%) |
Apr 26, 2023 | 26.47 | 26.67 | 25.95 | 26.04 | 366,152 | -0.53(-1.98%) |
Apr 25, 2023 | 26.28 | 26.63 | 26.28 | 26.57 | 113,774 | +0.78(+3.02%) |
Apr 24, 2023 | 25.62 | 25.82 | 25.55 | 25.79 | 46,628 | +0.45(+1.76%) |
Apr 21, 2023 | 25.82 | 25.82 | 25.26 | 25.34 | 42,671 | -0.23(-0.88%) |
Apr 20, 2023 | 25.53 | 25.74 | 25.49 | 25.57 | 45,537 | +0.39(+1.55%) |
Apr 19, 2023 | 25.16 | 25.26 | 24.90 | 25.18 | 90,919 | -0.05(-0.19%) |
Apr 18, 2023 | 25.07 | 25.41 | 25.07 | 25.23 | 35,026 | +0.16(+0.62%) |
Apr 17, 2023 | 25.37 | 25.41 | 25.01 | 25.07 | 386,529 | -0.60(-2.32%) |
Apr 14, 2023 | 25.94 | 25.94 | 25.51 | 25.67 | 102,966 | -0.56(-2.13%) |
Apr 13, 2023 | 26.73 | 26.86 | 26.11 | 26.22 | 48,692 | -0.38(-1.43%) |
Apr 12, 2023 | 26.71 | 26.72 | 26.17 | 26.61 | 74,081 | -0.05(-0.18%) |
Apr 11, 2023 | 26.65 | 26.69 | 26.45 | 26.65 | 63,463 | +0.06(+0.22%) |
Apr 10, 2023 | 27.01 | 27.07 | 26.47 | 26.60 | 77,613 | -0.86(-3.15%) |
Apr 06, 2023 | 27.41 | 27.60 | 27.38 | 27.46 | 147,695 | +0.16(+0.57%) |
Apr 05, 2023 | 27.11 | 27.36 | 26.94 | 27.31 | 94,977 | +0.48(+1.81%) |
Apr 04, 2023 | 26.07 | 27.08 | 26.07 | 26.82 | 81,544 | +0.32(+1.21%) |
Apr 03, 2023 | 26.16 | 26.74 | 26.06 | 26.50 | 225,364 | +0.21(+0.81%) |
Mar 31, 2023 | 25.78 | 26.33 | 25.70 | 26.29 | 144,548 | +0.78(+3.05%) |
Mar 30, 2023 | 25.31 | 25.60 | 25.27 | 25.51 | 49,609 | +0.24(+0.93%) |
Mar 29, 2023 | 24.99 | 25.33 | 24.93 | 25.27 | 43,741 | -0.07(-0.28%) |
Mar 28, 2023 | 25.26 | 25.39 | 25.13 | 25.34 | 62,489 | +0.02(+0.08%) |
Mar 27, 2023 | 25.66 | 25.94 | 25.29 | 25.32 | 82,999 | -1.19(-4.51%) |
Mar 24, 2023 | 26.71 | 26.84 | 26.28 | 26.52 | 72,975 | +0.19(+0.74%) |
Mar 23, 2023 | 25.94 | 26.40 | 25.57 | 26.32 | 68,237 | +0.02(+0.07%) |
Mar 22, 2023 | 25.49 | 26.38 | 25.39 | 26.30 | 77,533 | +0.65(+2.55%) |
Mar 21, 2023 | 25.74 | 25.86 | 25.42 | 25.65 | 45,082 | -0.44(-1.69%) |
Mar 20, 2023 | 26.76 | 26.76 | 26.09 | 26.09 | 91,429 | -0.52(-1.94%) |
Mar 17, 2023 | 26.48 | 27.01 | 26.40 | 26.61 | 148,080 | +0.77(+2.97%) |
Mar 16, 2023 | 26.89 | 27.18 | 25.79 | 25.84 | 268,140 | -0.43(-1.62%) |
Mar 15, 2023 | 26.57 | 27.03 | 25.90 | 26.27 | 284,480 | +0.97(+3.82%) |
Mar 14, 2023 | 25.86 | 25.93 | 25.13 | 25.30 | 231,598 | -0.95(-3.61%) |
Mar 13, 2023 | 27.15 | 27.84 | 25.79 | 26.25 | 836,284 | +0.21(+0.82%) |
Mar 10, 2023 | 25.30 | 26.05 | 25.30 | 26.03 | 131,849 | +1.70(+6.99%) |
Mar 09, 2023 | 24.09 | 24.55 | 24.01 | 24.33 | 62,938 | +0.08(+0.32%) |
Mar 08, 2023 | 24.53 | 24.74 | 24.06 | 24.26 | 27,709 | +0.10(+0.40%) |
Mar 07, 2023 | 24.09 | 24.42 | 23.83 | 24.16 | 22,728 | +0.21(+0.89%) |
Mar 06, 2023 | 24.45 | 24.45 | 23.88 | 23.95 | 36,331 | -0.33(-1.35%) |
Mar 03, 2023 | 23.85 | 24.27 | 23.69 | 24.27 | 53,584 | +1.18(+5.10%) |
Mar 02, 2023 | 23.00 | 23.22 | 22.91 | 23.10 | 79,433 | -0.51(-2.17%) |