Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.43 | 26.14 | 25.06 | 26.07 | 975,282 | +0.60(+2.36%) |
May 30, 2023 | 26.25 | 27.10 | 25.36 | 25.47 | 940,256 | -0.78(-2.97%) |
May 26, 2023 | 25.29 | 26.45 | 24.50 | 26.25 | 899,074 | +0.89(+3.51%) |
May 25, 2023 | 26.07 | 26.54 | 25.34 | 25.36 | 1,153,394 | +0.24(+0.96%) |
May 24, 2023 | 25.00 | 25.15 | 24.44 | 25.12 | 1,211,180 | -0.08(-0.32%) |
May 23, 2023 | 25.57 | 25.96 | 25.10 | 25.20 | 2,036,235 | -0.40(-1.56%) |
May 22, 2023 | 26.31 | 26.73 | 25.47 | 25.60 | 923,156 | -0.45(-1.73%) |
May 19, 2023 | 25.49 | 26.50 | 25.30 | 26.05 | 824,060 | +1.01(+4.03%) |
May 18, 2023 | 26.09 | 26.87 | 24.73 | 25.04 | 738,643 | -1.29(-4.90%) |
May 17, 2023 | 25.54 | 26.36 | 25.19 | 26.33 | 1,505,669 | +0.93(+3.66%) |
May 16, 2023 | 25.68 | 25.68 | 24.05 | 25.40 | 576,148 | -0.57(-2.19%) |
May 15, 2023 | 25.61 | 26.21 | 25.20 | 25.97 | 693,190 | +0.60(+2.36%) |
May 12, 2023 | 24.97 | 25.38 | 24.57 | 25.37 | 420,226 | +0.65(+2.63%) |
May 11, 2023 | 24.90 | 25.13 | 24.55 | 24.72 | 462,478 | -0.30(-1.20%) |
May 10, 2023 | 25.50 | 25.67 | 24.82 | 25.02 | 919,473 | -0.23(-0.91%) |
May 09, 2023 | 24.61 | 25.87 | 24.54 | 25.25 | 695,265 | +0.32(+1.28%) |
May 08, 2023 | 25.13 | 25.74 | 24.47 | 24.93 | 726,560 | +0.12(+0.48%) |
May 05, 2023 | 24.74 | 26.08 | 23.31 | 24.81 | 1,145,023 | +1.17(+4.95%) |
May 04, 2023 | 24.29 | 24.61 | 23.20 | 23.64 | 490,832 | -0.81(-3.31%) |
May 03, 2023 | 23.72 | 24.63 | 23.36 | 24.45 | 1,535,946 | +0.72(+3.03%) |
May 02, 2023 | 23.46 | 24.23 | 22.93 | 23.73 | 1,414,346 | +0.18(+0.76%) |
May 01, 2023 | 22.60 | 23.71 | 22.60 | 23.55 | 701,293 | +0.95(+4.20%) |
Apr 28, 2023 | 22.50 | 23.03 | 22.15 | 22.60 | 736,270 | -0.07(-0.31%) |
Apr 27, 2023 | 23.33 | 23.33 | 22.60 | 22.67 | 686,992 | -0.59(-2.54%) |
Apr 26, 2023 | 23.21 | 23.67 | 23.16 | 23.26 | 625,655 | +0.01(+0.04%) |
Apr 25, 2023 | 23.77 | 24.48 | 22.50 | 23.25 | 946,386 | -0.50(-2.11%) |
Apr 24, 2023 | 23.91 | 24.09 | 23.07 | 23.75 | 597,773 | -0.27(-1.12%) |
Apr 21, 2023 | 23.11 | 24.05 | 22.63 | 24.02 | 990,408 | +0.89(+3.85%) |
Apr 20, 2023 | 23.29 | 23.75 | 23.07 | 23.13 | 890,013 | -0.33(-1.41%) |
Apr 19, 2023 | 23.13 | 23.56 | 22.92 | 23.46 | 921,753 | +0.25(+1.08%) |
Apr 18, 2023 | 20.69 | 23.25 | 20.50 | 23.21 | 1,789,028 | +2.59(+12.56%) |
Apr 17, 2023 | 19.02 | 20.70 | 18.91 | 20.62 | 1,709,248 | +1.88(+10.03%) |
Apr 14, 2023 | 19.71 | 19.71 | 18.36 | 18.74 | 719,896 | -0.77(-3.95%) |
Apr 13, 2023 | 18.74 | 19.63 | 18.58 | 19.51 | 1,000,481 | +0.86(+4.61%) |
Apr 12, 2023 | 18.58 | 19.21 | 17.93 | 18.65 | 1,289,546 | +0.31(+1.69%) |
Apr 11, 2023 | 18.42 | 18.75 | 18.23 | 18.34 | 719,731 | -0.11(-0.60%) |
Apr 10, 2023 | 18.30 | 18.58 | 17.85 | 18.45 | 1,253,196 | -0.02(-0.11%) |
Apr 06, 2023 | 18.22 | 18.85 | 18.16 | 18.47 | 1,830,763 | +0.45(+2.50%) |
Apr 05, 2023 | 19.32 | 20.16 | 17.64 | 18.02 | 5,424,542 | -3.53(-16.38%) |
Apr 04, 2023 | 22.82 | 22.90 | 21.23 | 21.55 | 517,949 | -1.27(-5.57%) |
Apr 03, 2023 | 23.00 | 23.91 | 22.74 | 22.82 | 733,759 | -0.18(-0.78%) |
Mar 31, 2023 | 22.61 | 23.15 | 22.37 | 23.00 | 1,092,267 | +0.51(+2.27%) |
Mar 30, 2023 | 22.39 | 23.15 | 22.09 | 22.49 | 901,498 | +0.15(+0.67%) |
Mar 29, 2023 | 21.21 | 22.38 | 20.85 | 22.34 | 731,798 | +1.32(+6.28%) |
Mar 28, 2023 | 21.67 | 21.81 | 21.00 | 21.02 | 588,154 | -0.74(-3.40%) |
Mar 27, 2023 | 20.87 | 21.77 | 20.45 | 21.76 | 628,035 | +1.03(+4.97%) |
Mar 24, 2023 | 20.74 | 21.02 | 20.41 | 20.73 | 933,109 | -0.28(-1.33%) |
Mar 23, 2023 | 21.25 | 21.41 | 20.39 | 21.01 | 840,578 | -0.03(-0.14%) |
Mar 22, 2023 | 22.71 | 22.71 | 21.00 | 21.04 | 999,409 | -1.70(-7.48%) |
Mar 21, 2023 | 22.71 | 23.14 | 21.91 | 22.74 | 1,023,389 | -0.04(-0.18%) |
Mar 20, 2023 | 22.75 | 23.65 | 22.30 | 22.78 | 1,147,683 | +0.36(+1.61%) |
Mar 17, 2023 | 23.15 | 23.44 | 22.38 | 22.42 | 3,250,968 | -0.73(-3.15%) |
Mar 16, 2023 | 24.00 | 24.00 | 21.42 | 23.15 | 1,889,735 | -0.90(-3.74%) |
Mar 15, 2023 | 24.80 | 25.41 | 23.87 | 24.05 | 1,677,273 | -1.23(-4.87%) |
Mar 14, 2023 | 25.53 | 25.69 | 24.75 | 25.28 | 1,755,440 | -0.10(-0.39%) |
Mar 13, 2023 | 24.14 | 25.64 | 23.51 | 25.38 | 2,868,905 | +0.38(+1.52%) |
Mar 10, 2023 | 24.35 | 25.38 | 23.09 | 25.00 | 4,704,822 | +0.71(+2.92%) |
Mar 09, 2023 | 24.16 | 25.55 | 23.92 | 24.29 | 2,479,672 | +0.18(+0.73%) |
Mar 08, 2023 | 23.16 | 24.30 | 22.47 | 24.11 | 5,078,929 | +1.02(+4.44%) |
Mar 07, 2023 | 16.97 | 23.69 | 16.71 | 23.09 | 22,945,600 | +7.89(+51.91%) |
Mar 06, 2023 | 15.71 | 15.71 | 15.01 | 15.20 | 566,776 | -0.51(-3.25%) |
Mar 03, 2023 | 15.56 | 16.06 | 15.45 | 15.71 | 572,059 | +0.25(+1.62%) |
Mar 02, 2023 | 15.46 | 15.69 | 15.24 | 15.46 | 1,300,601 | -0.19(-1.21%) |