Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.43 | 22.90 | 22.14 | 22.81 | 1,820,925 | +0.03(+0.13%) |
May 30, 2023 | 23.69 | 23.72 | 22.72 | 22.78 | 614,166 | -0.80(-3.39%) |
May 26, 2023 | 22.99 | 23.77 | 22.88 | 23.58 | 319,575 | +0.56(+2.45%) |
May 25, 2023 | 23.23 | 23.53 | 22.80 | 23.02 | 429,693 | -0.22(-0.97%) |
May 24, 2023 | 23.81 | 24.13 | 23.21 | 23.24 | 431,462 | -0.71(-2.96%) |
May 23, 2023 | 23.89 | 24.66 | 23.85 | 23.95 | 462,082 | -0.05(-0.21%) |
May 22, 2023 | 24.29 | 24.38 | 23.89 | 24.00 | 595,462 | -0.33(-1.36%) |
May 19, 2023 | 24.75 | 24.75 | 24.28 | 24.33 | 624,121 | -0.21(-0.86%) |
May 18, 2023 | 24.28 | 24.59 | 24.02 | 24.54 | 825,026 | +0.14(+0.57%) |
May 17, 2023 | 24.27 | 24.51 | 23.92 | 24.40 | 614,542 | +0.19(+0.78%) |
May 16, 2023 | 24.83 | 25.06 | 23.96 | 24.21 | 810,045 | -0.78(-3.12%) |
May 15, 2023 | 25.14 | 25.31 | 24.94 | 24.99 | 558,952 | -0.17(-0.68%) |
May 12, 2023 | 25.04 | 25.41 | 24.74 | 25.16 | 1,016,546 | +0.13(+0.52%) |
May 11, 2023 | 24.40 | 25.42 | 24.39 | 25.03 | 869,301 | +0.54(+2.20%) |
May 10, 2023 | 24.35 | 24.92 | 23.87 | 24.49 | 1,045,087 | +0.54(+2.25%) |
May 09, 2023 | 24.31 | 24.31 | 23.78 | 23.95 | 547,057 | -0.41(-1.68%) |
May 08, 2023 | 24.31 | 24.38 | 23.90 | 24.36 | 438,107 | +0.02(+0.08%) |
May 05, 2023 | 24.35 | 24.52 | 24.09 | 24.34 | 466,193 | +0.39(+1.63%) |
May 04, 2023 | 24.69 | 27.00 | 23.11 | 23.95 | 946,306 | -0.67(-2.72%) |
May 03, 2023 | 24.82 | 25.27 | 24.58 | 24.62 | 701,957 | -0.08(-0.32%) |
May 02, 2023 | 25.29 | 25.29 | 24.50 | 24.70 | 659,986 | -0.63(-2.49%) |
May 01, 2023 | 25.24 | 25.55 | 25.11 | 25.33 | 577,558 | +0.00(+0.00%) |
Apr 28, 2023 | 24.62 | 25.57 | 24.60 | 25.33 | 718,669 | +0.63(+2.55%) |
Apr 27, 2023 | 24.27 | 24.84 | 24.21 | 24.70 | 418,548 | +0.61(+2.53%) |
Apr 26, 2023 | 24.17 | 24.34 | 23.94 | 24.09 | 406,685 | -0.10(-0.41%) |
Apr 25, 2023 | 24.63 | 24.63 | 24.11 | 24.19 | 500,162 | -0.64(-2.58%) |
Apr 24, 2023 | 25.67 | 25.84 | 24.75 | 24.83 | 475,489 | -0.78(-3.05%) |
Apr 21, 2023 | 25.73 | 25.89 | 25.56 | 25.61 | 331,766 | -0.03(-0.12%) |
Apr 20, 2023 | 25.67 | 25.88 | 25.55 | 25.64 | 260,398 | -0.22(-0.85%) |
Apr 19, 2023 | 25.88 | 25.98 | 25.72 | 25.86 | 221,795 | -0.21(-0.81%) |
Apr 18, 2023 | 26.26 | 26.44 | 25.79 | 26.07 | 496,275 | -0.16(-0.61%) |
Apr 17, 2023 | 26.08 | 26.32 | 25.82 | 26.23 | 411,497 | +0.14(+0.54%) |
Apr 14, 2023 | 25.92 | 26.17 | 25.41 | 26.09 | 508,837 | +0.20(+0.77%) |
Apr 13, 2023 | 25.78 | 25.91 | 25.55 | 25.89 | 375,308 | +0.25(+0.98%) |
Apr 12, 2023 | 26.55 | 26.55 | 25.50 | 25.64 | 381,830 | -0.73(-2.77%) |
Apr 11, 2023 | 26.11 | 26.53 | 26.08 | 26.37 | 278,319 | +0.25(+0.96%) |
Apr 10, 2023 | 25.96 | 26.75 | 25.70 | 26.12 | 463,607 | +0.06(+0.23%) |
Apr 06, 2023 | 25.95 | 26.17 | 25.65 | 26.06 | 457,742 | +0.16(+0.62%) |
Apr 05, 2023 | 26.05 | 26.09 | 25.68 | 25.90 | 465,843 | -0.28(-1.07%) |
Apr 04, 2023 | 26.59 | 26.78 | 25.97 | 26.18 | 550,269 | -0.35(-1.32%) |
Apr 03, 2023 | 26.82 | 27.11 | 26.21 | 26.53 | 494,455 | -0.45(-1.67%) |
Mar 31, 2023 | 26.43 | 27.07 | 26.34 | 26.98 | 1,992,758 | +0.66(+2.51%) |
Mar 30, 2023 | 26.44 | 26.54 | 26.26 | 26.32 | 382,286 | +0.08(+0.30%) |
Mar 29, 2023 | 26.06 | 26.41 | 25.92 | 26.24 | 565,184 | +0.31(+1.20%) |
Mar 28, 2023 | 26.06 | 26.09 | 25.72 | 25.93 | 725,854 | -0.33(-1.26%) |
Mar 27, 2023 | 25.41 | 26.33 | 25.40 | 26.26 | 539,618 | +0.99(+3.92%) |
Mar 24, 2023 | 24.66 | 25.33 | 24.66 | 25.27 | 1,420,778 | +0.31(+1.24%) |
Mar 23, 2023 | 25.64 | 26.03 | 24.94 | 24.96 | 967,108 | -0.61(-2.39%) |
Mar 22, 2023 | 26.14 | 26.41 | 25.55 | 25.57 | 898,266 | -0.63(-2.40%) |
Mar 21, 2023 | 26.40 | 26.57 | 25.79 | 26.20 | 863,190 | +0.05(+0.19%) |
Mar 20, 2023 | 26.99 | 27.16 | 26.08 | 26.15 | 1,190,377 | -0.79(-2.93%) |
Mar 17, 2023 | 25.65 | 27.27 | 25.64 | 26.94 | 3,891,489 | +1.16(+4.50%) |
Mar 16, 2023 | 22.44 | 26.50 | 22.33 | 25.78 | 3,411,562 | +3.08(+13.57%) |
Mar 15, 2023 | 22.92 | 23.18 | 22.54 | 22.70 | 918,091 | -0.78(-3.32%) |
Mar 14, 2023 | 23.51 | 23.80 | 23.14 | 23.48 | 777,957 | +0.50(+2.18%) |
Mar 13, 2023 | 23.45 | 23.71 | 22.95 | 22.98 | 812,644 | -0.78(-3.28%) |
Mar 10, 2023 | 24.50 | 24.52 | 23.51 | 23.76 | 685,049 | -0.92(-3.73%) |
Mar 09, 2023 | 25.47 | 25.52 | 24.64 | 24.68 | 600,456 | -0.81(-3.18%) |
Mar 08, 2023 | 25.25 | 25.50 | 25.13 | 25.49 | 447,741 | +0.29(+1.15%) |
Mar 07, 2023 | 25.71 | 25.80 | 25.06 | 25.20 | 490,481 | -0.47(-1.83%) |
Mar 06, 2023 | 25.85 | 26.11 | 25.57 | 25.67 | 419,309 | -0.20(-0.77%) |
Mar 03, 2023 | 26.29 | 26.29 | 25.85 | 25.87 | 748,280 | -0.13(-0.50%) |
Mar 02, 2023 | 26.04 | 26.21 | 25.60 | 26.00 | 961,147 | +0.20(+0.78%) |