Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.01 | 26.15 | 25.83 | 26.09 | 423,597 | -0.13(-0.50%) |
May 30, 2023 | 26.40 | 26.48 | 26.07 | 26.22 | 869,494 | +0.21(+0.81%) |
May 26, 2023 | 25.42 | 26.08 | 25.38 | 26.01 | 533,393 | +0.75(+2.96%) |
May 25, 2023 | 25.32 | 25.37 | 25.06 | 25.26 | 586,918 | +0.55(+2.22%) |
May 24, 2023 | 24.70 | 24.76 | 24.46 | 24.71 | 120,214 | -0.15(-0.60%) |
May 23, 2023 | 25.13 | 25.23 | 24.81 | 24.86 | 234,116 | -0.41(-1.62%) |
May 22, 2023 | 25.12 | 25.39 | 25.05 | 25.27 | 218,864 | +0.19(+0.76%) |
May 19, 2023 | 25.05 | 25.16 | 24.96 | 25.08 | 227,997 | +0.04(+0.16%) |
May 18, 2023 | 24.61 | 25.04 | 24.55 | 25.04 | 358,773 | +0.46(+1.87%) |
May 17, 2023 | 24.23 | 24.64 | 24.17 | 24.58 | 128,161 | +0.40(+1.65%) |
May 16, 2023 | 24.06 | 24.26 | 24.01 | 24.18 | 313,957 | +0.06(+0.25%) |
May 15, 2023 | 23.91 | 24.14 | 23.83 | 24.12 | 64,630 | +0.40(+1.68%) |
May 12, 2023 | 23.92 | 23.93 | 23.58 | 23.72 | 42,697 | -0.21(-0.88%) |
May 11, 2023 | 23.99 | 24.07 | 23.76 | 23.93 | 50,117 | -0.01(-0.04%) |
May 10, 2023 | 23.92 | 24.03 | 23.69 | 23.94 | 83,657 | +0.26(+1.10%) |
May 09, 2023 | 23.66 | 23.87 | 23.56 | 23.68 | 102,336 | -0.19(-0.79%) |
May 08, 2023 | 23.80 | 23.88 | 23.69 | 23.87 | 71,897 | +0.09(+0.38%) |
May 05, 2023 | 23.51 | 23.83 | 23.51 | 23.78 | 49,022 | +0.41(+1.75%) |
May 04, 2023 | 23.40 | 23.51 | 23.21 | 23.37 | 184,506 | -0.06(-0.26%) |
May 03, 2023 | 23.55 | 23.73 | 23.36 | 23.43 | 29,449 | -0.08(-0.34%) |
May 02, 2023 | 23.73 | 23.74 | 23.34 | 23.51 | 54,548 | -0.22(-0.93%) |
May 01, 2023 | 23.81 | 23.86 | 23.66 | 23.73 | 71,975 | -0.06(-0.25%) |
Apr 28, 2023 | 23.58 | 23.81 | 23.49 | 23.79 | 252,007 | +0.17(+0.72%) |
Apr 27, 2023 | 23.32 | 23.65 | 23.12 | 23.62 | 82,694 | +0.55(+2.38%) |
Apr 26, 2023 | 23.21 | 23.31 | 22.90 | 23.07 | 87,266 | +0.18(+0.79%) |
Apr 25, 2023 | 23.32 | 23.32 | 22.81 | 22.89 | 75,657 | -0.60(-2.57%) |
Apr 24, 2023 | 23.61 | 23.72 | 23.37 | 23.49 | 118,703 | -0.18(-0.78%) |
Apr 21, 2023 | 23.60 | 23.72 | 23.46 | 23.68 | 10,952 | +0.11(+0.47%) |
Apr 20, 2023 | 23.77 | 23.87 | 23.52 | 23.57 | 17,487 | -0.34(-1.42%) |
Apr 19, 2023 | 23.87 | 24.02 | 23.79 | 23.91 | 37,850 | -0.21(-0.87%) |
Apr 18, 2023 | 24.27 | 24.36 | 24.00 | 24.12 | 65,673 | +0.01(+0.04%) |
Apr 17, 2023 | 24.06 | 24.18 | 23.96 | 24.11 | 30,028 | +0.09(+0.37%) |
Apr 14, 2023 | 24.00 | 24.19 | 23.82 | 24.02 | 21,410 | -0.12(-0.50%) |
Apr 13, 2023 | 23.88 | 24.24 | 23.79 | 24.14 | 43,228 | +0.40(+1.68%) |
Apr 12, 2023 | 24.11 | 24.14 | 23.69 | 23.74 | 37,344 | -0.26(-1.08%) |
Apr 11, 2023 | 24.14 | 24.15 | 23.97 | 24.00 | 44,646 | -0.09(-0.39%) |
Apr 10, 2023 | 23.90 | 24.15 | 23.76 | 24.09 | 32,547 | +0.09(+0.40%) |
Apr 06, 2023 | 23.82 | 24.11 | 23.66 | 24.00 | 35,805 | +0.11(+0.46%) |
Apr 05, 2023 | 24.26 | 24.26 | 23.76 | 23.89 | 49,475 | -0.45(-1.87%) |
Apr 04, 2023 | 24.46 | 24.58 | 24.28 | 24.34 | 17,266 | -0.10(-0.43%) |
Apr 03, 2023 | 24.38 | 24.50 | 24.16 | 24.45 | 51,631 | -0.10(-0.41%) |
Mar 31, 2023 | 24.47 | 24.60 | 24.20 | 24.55 | 58,950 | +0.35(+1.44%) |
Mar 30, 2023 | 24.21 | 24.58 | 24.04 | 24.20 | 70,574 | +0.29(+1.22%) |
Mar 29, 2023 | 23.67 | 23.92 | 23.52 | 23.91 | 35,651 | +0.47(+2.00%) |
Mar 28, 2023 | 23.42 | 23.44 | 23.19 | 23.44 | 41,638 | +0.08(+0.34%) |
Mar 27, 2023 | 23.44 | 23.48 | 23.12 | 23.36 | 9,478 | -0.04(-0.16%) |
Mar 24, 2023 | 23.38 | 23.52 | 23.20 | 23.40 | 49,623 | -0.12(-0.52%) |
Mar 23, 2023 | 23.43 | 23.82 | 23.29 | 23.52 | 41,929 | +0.44(+1.90%) |
Mar 22, 2023 | 23.34 | 23.63 | 23.08 | 23.08 | 45,018 | -0.19(-0.82%) |
Mar 21, 2023 | 23.10 | 23.44 | 23.04 | 23.27 | 24,148 | +0.32(+1.39%) |
Mar 20, 2023 | 22.78 | 22.96 | 22.65 | 22.95 | 14,427 | +0.13(+0.57%) |
Mar 17, 2023 | 22.92 | 22.95 | 22.64 | 22.82 | 16,037 | +0.01(+0.04%) |
Mar 16, 2023 | 22.20 | 22.90 | 22.20 | 22.81 | 15,691 | +0.52(+2.33%) |
Mar 15, 2023 | 22.08 | 22.29 | 21.96 | 22.29 | 15,751 | -0.05(-0.22%) |
Mar 14, 2023 | 22.26 | 22.53 | 22.21 | 22.34 | 16,831 | +0.37(+1.68%) |
Mar 13, 2023 | 21.78 | 22.20 | 21.56 | 21.97 | 28,625 | +0.11(+0.50%) |
Mar 10, 2023 | 22.29 | 22.34 | 21.79 | 21.86 | 26,770 | -0.41(-1.86%) |
Mar 09, 2023 | 22.76 | 23.00 | 22.23 | 22.28 | 61,894 | -0.48(-2.13%) |
Mar 08, 2023 | 22.68 | 22.83 | 22.66 | 22.76 | 13,636 | +0.07(+0.31%) |
Mar 07, 2023 | 23.05 | 23.11 | 22.68 | 22.69 | 20,681 | -0.38(-1.64%) |
Mar 06, 2023 | 23.19 | 23.41 | 23.05 | 23.07 | 54,432 | +0.03(+0.13%) |
Mar 03, 2023 | 22.88 | 23.14 | 22.70 | 23.04 | 19,418 | +0.28(+1.23%) |
Mar 02, 2023 | 22.36 | 22.79 | 22.36 | 22.76 | 15,350 | +0.23(+1.02%) |