Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.22 | 24.50 | 22.04 | 22.47 | 933,267 | -2.23(-9.03%) |
May 30, 2023 | 24.61 | 25.04 | 24.41 | 24.70 | 356,153 | -0.01(-0.04%) |
May 29, 2023 | 24.29 | 24.79 | 24.29 | 24.71 | 35,255 | +0.44(+1.81%) |
May 26, 2023 | 23.95 | 24.35 | 23.64 | 24.27 | 322,090 | +0.67(+2.84%) |
May 25, 2023 | 23.05 | 23.82 | 22.92 | 23.60 | 171,098 | +0.41(+1.77%) |
May 24, 2023 | 24.33 | 24.33 | 22.61 | 23.19 | 262,915 | -1.26(-5.15%) |
May 23, 2023 | 24.71 | 25.11 | 24.26 | 24.45 | 525,614 | -0.61(-2.43%) |
May 19, 2023 | 25.06 | 0 | +0.06(+0.24%) | |||
May 18, 2023 | 24.81 | 25.10 | 24.61 | 25.00 | 155,728 | -0.02(-0.08%) |
May 17, 2023 | 24.95 | 25.21 | 24.43 | 25.02 | 198,137 | +0.35(+1.42%) |
May 16, 2023 | 24.19 | 25.01 | 24.19 | 24.67 | 409,348 | -0.11(-0.44%) |
May 15, 2023 | 23.83 | 24.83 | 23.83 | 24.78 | 231,705 | +1.03(+4.34%) |
May 12, 2023 | 23.80 | 24.45 | 23.58 | 23.75 | 372,218 | -0.10(-0.42%) |
May 11, 2023 | 24.31 | 24.74 | 23.31 | 23.85 | 756,582 | -1.19(-4.75%) |
May 10, 2023 | 26.86 | 26.95 | 24.28 | 25.04 | 688,434 | -2.16(-7.94%) |
May 09, 2023 | 27.41 | 27.53 | 26.01 | 27.20 | 451,695 | -0.50(-1.81%) |
May 08, 2023 | 27.67 | 28.05 | 27.36 | 27.70 | 395,007 | +0.15(+0.54%) |
May 05, 2023 | 26.83 | 27.72 | 26.56 | 27.55 | 445,289 | +0.77(+2.88%) |
May 04, 2023 | 26.75 | 27.31 | 26.54 | 26.78 | 165,853 | -0.02(-0.07%) |
May 03, 2023 | 27.13 | 27.45 | 26.33 | 26.80 | 362,305 | -0.45(-1.65%) |
May 02, 2023 | 27.02 | 27.30 | 26.68 | 27.25 | 295,969 | +0.04(+0.15%) |
May 01, 2023 | 27.00 | 27.43 | 26.76 | 27.21 | 145,543 | +0.53(+1.99%) |
Apr 28, 2023 | 26.51 | 26.73 | 26.31 | 26.68 | 290,614 | +0.01(+0.04%) |
Apr 27, 2023 | 26.18 | 26.82 | 26.12 | 26.67 | 124,694 | +0.41(+1.56%) |
Apr 26, 2023 | 26.04 | 26.36 | 25.67 | 26.26 | 162,658 | +0.37(+1.43%) |
Apr 25, 2023 | 25.93 | 25.99 | 25.50 | 25.89 | 147,720 | -0.59(-2.23%) |
Apr 24, 2023 | 26.04 | 26.68 | 25.85 | 26.48 | 147,778 | +0.30(+1.15%) |
Apr 21, 2023 | 26.53 | 26.80 | 25.71 | 26.18 | 181,942 | -0.55(-2.06%) |
Apr 20, 2023 | 26.49 | 27.56 | 26.29 | 26.73 | 267,422 | +0.06(+0.22%) |
Apr 19, 2023 | 26.28 | 26.81 | 25.96 | 26.67 | 272,599 | -0.06(-0.22%) |
Apr 18, 2023 | 25.34 | 26.85 | 25.27 | 26.73 | 535,947 | +1.46(+5.78%) |
Apr 17, 2023 | 25.79 | 25.96 | 24.33 | 25.27 | 472,236 | -0.57(-2.21%) |
Apr 14, 2023 | 25.39 | 26.25 | 25.31 | 25.84 | 397,756 | +0.49(+1.93%) |
Apr 13, 2023 | 24.10 | 25.63 | 24.09 | 25.35 | 319,173 | +1.49(+6.24%) |
Apr 12, 2023 | 23.95 | 24.33 | 23.71 | 23.86 | 164,319 | -0.03(-0.13%) |
Apr 11, 2023 | 23.34 | 24.04 | 23.31 | 23.89 | 210,458 | +0.65(+2.80%) |
Apr 10, 2023 | 23.72 | 23.72 | 22.99 | 23.24 | 126,222 | -0.51(-2.15%) |
Apr 06, 2023 | 23.75 | 0 | +0.93(+4.08%) | |||
Apr 05, 2023 | 22.80 | 23.61 | 22.64 | 22.82 | 317,582 | -0.24(-1.04%) |
Apr 04, 2023 | 24.23 | 24.28 | 22.97 | 23.06 | 346,461 | -1.27(-5.22%) |
Apr 03, 2023 | 23.93 | 24.42 | 23.78 | 24.33 | 180,326 | +0.42(+1.76%) |
Mar 31, 2023 | 24.23 | 24.39 | 23.56 | 23.91 | 400,901 | -0.34(-1.40%) |
Mar 30, 2023 | 24.57 | 24.80 | 23.97 | 24.25 | 258,565 | -0.15(-0.61%) |
Mar 29, 2023 | 23.95 | 25.40 | 23.95 | 24.40 | 642,305 | +0.76(+3.21%) |
Mar 28, 2023 | 23.28 | 23.70 | 22.63 | 23.64 | 224,725 | +0.41(+1.76%) |
Mar 27, 2023 | 22.75 | 23.31 | 22.58 | 23.23 | 210,130 | +0.34(+1.49%) |
Mar 24, 2023 | 22.41 | 22.90 | 22.19 | 22.89 | 263,101 | +0.25(+1.10%) |
Mar 23, 2023 | 22.88 | 23.00 | 22.40 | 22.64 | 312,449 | -0.09(-0.40%) |
Mar 22, 2023 | 22.78 | 23.50 | 22.55 | 22.73 | 306,118 | -0.14(-0.61%) |
Mar 21, 2023 | 22.97 | 23.10 | 22.55 | 22.87 | 141,103 | +0.22(+0.97%) |
Mar 20, 2023 | 22.48 | 23.23 | 22.14 | 22.65 | 451,760 | +0.45(+2.03%) |
Mar 17, 2023 | 21.48 | 22.56 | 21.01 | 22.20 | 451,227 | +0.68(+3.16%) |
Mar 16, 2023 | 21.09 | 21.72 | 20.75 | 21.52 | 292,404 | +0.24(+1.13%) |
Mar 15, 2023 | 22.29 | 22.29 | 21.06 | 21.28 | 345,918 | -1.59(-6.95%) |
Mar 14, 2023 | 22.76 | 23.10 | 22.14 | 22.87 | 237,346 | +0.07(+0.31%) |
Mar 13, 2023 | 22.78 | 23.06 | 21.81 | 22.80 | 426,124 | -0.51(-2.19%) |
Mar 10, 2023 | 23.38 | 23.83 | 22.70 | 23.31 | 237,403 | +0.07(+0.30%) |
Mar 09, 2023 | 24.46 | 25.29 | 22.80 | 23.24 | 1,217,515 | -1.16(-4.75%) |
Mar 08, 2023 | 22.52 | 24.43 | 22.52 | 24.40 | 301,138 | +0.80(+3.39%) |
Mar 07, 2023 | 24.28 | 24.50 | 23.51 | 23.60 | 246,179 | -1.11(-4.49%) |
Mar 06, 2023 | 24.55 | 24.91 | 24.21 | 24.71 | 306,553 | -0.03(-0.12%) |
Mar 03, 2023 | 23.51 | 25.08 | 23.48 | 24.74 | 392,392 | +1.45(+6.23%) |
Mar 02, 2023 | 22.15 | 23.31 | 21.97 | 23.29 | 282,941 | +0.71(+3.14%) |