Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.13 | 22.59 | 21.89 | 22.59 | 23,117 | +0.39(+1.76%) |
May 30, 2023 | 22.34 | 22.34 | 22.16 | 22.20 | 3,191 | +0.02(+0.09%) |
May 26, 2023 | 21.92 | 22.30 | 21.92 | 22.18 | 1,326 | -0.02(-0.09%) |
May 25, 2023 | 22.49 | 22.49 | 21.93 | 22.20 | 3,152 | +0.16(+0.71%) |
May 24, 2023 | 22.28 | 22.46 | 21.89 | 22.04 | 6,663 | -0.33(-1.46%) |
May 23, 2023 | 22.25 | 22.37 | 22.10 | 22.37 | 3,189 | -0.01(-0.04%) |
May 22, 2023 | 22.30 | 22.49 | 22.12 | 22.38 | 5,165 | -0.08(-0.36%) |
May 19, 2023 | 22.10 | 22.70 | 22.10 | 22.46 | 12,158 | -0.24(-1.06%) |
May 18, 2023 | 22.36 | 22.70 | 22.36 | 22.70 | 5,331 | +0.35(+1.57%) |
May 17, 2023 | 22.14 | 22.65 | 22.04 | 22.35 | 6,200 | -0.08(-0.36%) |
May 16, 2023 | 22.14 | 22.43 | 22.01 | 22.43 | 2,774 | +0.29(+1.31%) |
May 15, 2023 | 21.91 | 22.25 | 21.91 | 22.14 | 7,468 | +0.08(+0.36%) |
May 12, 2023 | 22.19 | 22.19 | 21.96 | 22.06 | 6,563 | -0.47(-2.09%) |
May 11, 2023 | 22.75 | 22.75 | 22.43 | 22.53 | 4,488 | -0.17(-0.75%) |
May 10, 2023 | 22.64 | 22.94 | 22.64 | 22.70 | 3,589 | -0.12(-0.53%) |
May 09, 2023 | 22.80 | 22.85 | 22.75 | 22.82 | 2,160 | -0.41(-1.77%) |
May 08, 2023 | 22.98 | 23.47 | 22.98 | 23.23 | 2,517 | +0.29(+1.27%) |
May 05, 2023 | 22.83 | 23.55 | 22.83 | 22.94 | 3,443 | +0.30(+1.30%) |
May 04, 2023 | 23.55 | 23.55 | 22.56 | 22.64 | 5,664 | -0.96(-4.09%) |
May 03, 2023 | 24.18 | 24.31 | 23.61 | 23.61 | 5,973 | -0.40(-1.67%) |
May 02, 2023 | 24.31 | 24.37 | 23.45 | 24.01 | 8,415 | -0.37(-1.52%) |
May 01, 2023 | 24.39 | 24.39 | 24.15 | 24.38 | 5,438 | -0.05(-0.20%) |
Apr 28, 2023 | 24.06 | 24.49 | 23.80 | 24.43 | 49,349 | +0.37(+1.54%) |
Apr 27, 2023 | 24.05 | 24.41 | 23.89 | 24.06 | 7,772 | -0.14(-0.58%) |
Apr 26, 2023 | 24.18 | 24.21 | 24.17 | 24.20 | 2,639 | +0.03(+0.12%) |
Apr 25, 2023 | 24.41 | 24.53 | 23.97 | 24.17 | 6,300 | -0.35(-1.43%) |
Apr 24, 2023 | 24.47 | 24.60 | 23.91 | 24.52 | 8,170 | +0.70(+2.94%) |
Apr 21, 2023 | 23.84 | 24.09 | 23.62 | 23.82 | 3,988 | -0.20(-0.83%) |
Apr 20, 2023 | 23.73 | 24.74 | 23.50 | 24.02 | 15,412 | +0.64(+2.74%) |
Apr 19, 2023 | 23.92 | 24.13 | 23.36 | 23.38 | 4,243 | -0.54(-2.26%) |
Apr 18, 2023 | 24.25 | 24.59 | 23.91 | 23.92 | 14,059 | -0.20(-0.83%) |
Apr 17, 2023 | 23.53 | 24.13 | 23.53 | 24.12 | 9,650 | +0.70(+2.99%) |
Apr 14, 2023 | 22.98 | 23.58 | 22.91 | 23.42 | 16,722 | +0.55(+2.40%) |
Apr 13, 2023 | 22.99 | 23.19 | 22.85 | 22.87 | 4,542 | +0.04(+0.18%) |
Apr 12, 2023 | 23.10 | 23.15 | 22.80 | 22.83 | 7,127 | +0.10(+0.44%) |
Apr 11, 2023 | 22.75 | 22.94 | 22.72 | 22.73 | 10,317 | +0.03(+0.13%) |
Apr 10, 2023 | 22.69 | 22.73 | 22.51 | 22.70 | 7,039 | +0.01(+0.04%) |
Apr 06, 2023 | 22.37 | 22.85 | 22.37 | 22.69 | 6,980 | +0.32(+1.43%) |
Apr 05, 2023 | 22.56 | 22.64 | 22.15 | 22.37 | 11,137 | -0.17(-0.75%) |
Apr 04, 2023 | 22.04 | 22.64 | 21.99 | 22.54 | 8,602 | +0.57(+2.59%) |
Apr 03, 2023 | 21.91 | 22.22 | 21.74 | 21.97 | 9,477 | -0.05(-0.23%) |
Mar 31, 2023 | 22.42 | 22.82 | 21.77 | 22.02 | 6,305 | -0.67(-2.95%) |
Mar 30, 2023 | 22.35 | 22.72 | 22.16 | 22.69 | 6,788 | +0.34(+1.52%) |
Mar 29, 2023 | 21.71 | 22.35 | 21.71 | 22.35 | 12,267 | +0.72(+3.33%) |
Mar 28, 2023 | 21.84 | 22.09 | 21.50 | 21.63 | 3,590 | +0.10(+0.46%) |
Mar 27, 2023 | 21.75 | 22.14 | 21.45 | 21.53 | 8,474 | -0.35(-1.59%) |
Mar 24, 2023 | 21.92 | 22.04 | 21.51 | 21.88 | 7,713 | +0.16(+0.74%) |
Mar 23, 2023 | 22.27 | 22.35 | 21.72 | 21.72 | 4,281 | -0.30(-1.36%) |
Mar 22, 2023 | 21.56 | 22.43 | 21.56 | 22.02 | 4,003 | +0.57(+2.66%) |
Mar 21, 2023 | 21.57 | 22.16 | 21.45 | 21.45 | 11,565 | -0.12(-0.56%) |
Mar 20, 2023 | 22.20 | 22.20 | 21.57 | 21.57 | 5,535 | -0.88(-3.92%) |
Mar 17, 2023 | 22.97 | 22.97 | 22.45 | 22.45 | 2,904 | -0.36(-1.58%) |
Mar 16, 2023 | 22.04 | 23.04 | 22.04 | 22.81 | 7,796 | +0.57(+2.54%) |
Mar 15, 2023 | 22.26 | 22.41 | 21.75 | 22.24 | 3,953 | -0.11(-0.47%) |
Mar 14, 2023 | 22.10 | 22.71 | 22.10 | 22.35 | 4,924 | +0.35(+1.59%) |
Mar 13, 2023 | 22.88 | 23.00 | 22.00 | 22.00 | 8,533 | -1.00(-4.35%) |
Mar 10, 2023 | 23.16 | 23.20 | 22.92 | 23.00 | 2,051 | -0.01(-0.04%) |
Mar 09, 2023 | 23.40 | 23.40 | 23.00 | 23.01 | 7,860 | -0.29(-1.25%) |
Mar 08, 2023 | 23.67 | 23.67 | 23.30 | 23.30 | 2,193 | -0.28(-1.20%) |
Mar 07, 2023 | 23.55 | 23.62 | 23.53 | 23.59 | 1,440 | -0.04(-0.19%) |
Mar 06, 2023 | 23.71 | 23.73 | 23.63 | 23.63 | 3,615 | +0.18(+0.79%) |
Mar 03, 2023 | 23.57 | 23.57 | 23.45 | 23.45 | 1,256 | +0.05(+0.24%) |
Mar 02, 2023 | 23.22 | 23.48 | 23.22 | 23.39 | 5,102 | -0.02(-0.09%) |