Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.54 | 22.70 | 22.12 | 22.20 | 925,342 | -0.34(-1.51%) |
May 30, 2023 | 22.58 | 22.71 | 22.40 | 22.54 | 573,370 | -0.12(-0.53%) |
May 26, 2023 | 23.16 | 23.18 | 22.15 | 22.66 | 1,081,940 | -0.55(-2.37%) |
May 25, 2023 | 23.75 | 23.78 | 23.04 | 23.21 | 1,572,111 | -0.58(-2.44%) |
May 24, 2023 | 23.66 | 23.80 | 23.46 | 23.79 | 993,745 | +0.12(+0.51%) |
May 23, 2023 | 23.39 | 23.79 | 23.34 | 23.67 | 887,912 | +0.25(+1.07%) |
May 22, 2023 | 23.73 | 23.87 | 23.25 | 23.42 | 652,897 | -0.33(-1.39%) |
May 19, 2023 | 23.71 | 23.89 | 23.56 | 23.75 | 926,742 | +0.14(+0.59%) |
May 18, 2023 | 23.26 | 23.83 | 23.16 | 23.61 | 781,131 | +0.24(+1.03%) |
May 17, 2023 | 22.62 | 23.40 | 22.58 | 23.37 | 1,005,591 | +0.75(+3.32%) |
May 16, 2023 | 22.71 | 22.77 | 22.41 | 22.62 | 570,002 | -0.21(-0.92%) |
May 15, 2023 | 22.76 | 22.86 | 22.47 | 22.83 | 446,014 | +0.19(+0.84%) |
May 12, 2023 | 22.63 | 22.89 | 22.50 | 22.64 | 555,432 | +0.04(+0.18%) |
May 11, 2023 | 22.27 | 22.64 | 22.08 | 22.60 | 352,933 | +0.19(+0.85%) |
May 10, 2023 | 22.52 | 22.55 | 22.19 | 22.41 | 434,146 | +0.00(+0.00%) |
May 09, 2023 | 22.58 | 22.58 | 22.15 | 22.41 | 474,114 | -0.27(-1.19%) |
May 08, 2023 | 22.39 | 22.68 | 22.32 | 22.68 | 1,041,349 | -0.07(-0.31%) |
May 05, 2023 | 22.15 | 22.93 | 21.91 | 22.75 | 967,572 | +0.75(+3.41%) |
May 04, 2023 | 21.74 | 22.03 | 21.50 | 22.00 | 776,678 | +0.19(+0.87%) |
May 03, 2023 | 21.92 | 22.33 | 21.65 | 21.81 | 751,586 | +0.04(+0.18%) |
May 02, 2023 | 22.20 | 22.20 | 21.46 | 21.77 | 980,048 | -0.52(-2.33%) |
May 01, 2023 | 22.69 | 23.00 | 22.21 | 22.29 | 944,230 | -0.52(-2.28%) |
Apr 28, 2023 | 22.49 | 23.19 | 22.20 | 22.81 | 1,107,454 | +0.74(+3.35%) |
Apr 27, 2023 | 21.18 | 22.15 | 20.59 | 22.07 | 1,952,343 | +0.56(+2.60%) |
Apr 26, 2023 | 21.84 | 21.91 | 21.27 | 21.51 | 1,212,378 | -0.31(-1.42%) |
Apr 25, 2023 | 22.08 | 22.08 | 21.68 | 21.82 | 647,028 | -0.47(-2.11%) |
Apr 24, 2023 | 22.50 | 22.51 | 22.15 | 22.29 | 511,945 | -0.02(-0.09%) |
Apr 21, 2023 | 22.73 | 22.73 | 22.29 | 22.31 | 457,847 | -0.28(-1.24%) |
Apr 20, 2023 | 22.72 | 22.77 | 22.36 | 22.59 | 468,874 | -0.27(-1.18%) |
Apr 19, 2023 | 22.96 | 22.98 | 22.72 | 22.86 | 397,039 | -0.10(-0.44%) |
Apr 18, 2023 | 23.31 | 23.34 | 22.95 | 22.96 | 398,942 | -0.27(-1.16%) |
Apr 17, 2023 | 23.38 | 23.38 | 23.00 | 23.23 | 484,810 | -0.14(-0.60%) |
Apr 14, 2023 | 23.45 | 23.72 | 23.21 | 23.37 | 549,719 | -0.09(-0.38%) |
Apr 13, 2023 | 23.43 | 23.57 | 23.23 | 23.46 | 472,169 | +0.06(+0.26%) |
Apr 12, 2023 | 23.54 | 23.63 | 23.21 | 23.40 | 387,926 | -0.02(-0.09%) |
Apr 11, 2023 | 23.33 | 23.57 | 23.10 | 23.42 | 411,251 | +0.26(+1.12%) |
Apr 10, 2023 | 22.83 | 23.25 | 22.78 | 23.16 | 629,423 | +0.27(+1.18%) |
Apr 06, 2023 | 22.70 | 22.92 | 22.60 | 22.89 | 827,635 | +0.24(+1.06%) |
Apr 05, 2023 | 22.92 | 22.96 | 22.59 | 22.65 | 536,145 | -0.31(-1.35%) |
Apr 04, 2023 | 23.58 | 23.72 | 22.75 | 22.96 | 624,613 | -0.63(-2.67%) |
Apr 03, 2023 | 23.14 | 23.61 | 22.96 | 23.59 | 788,348 | +0.41(+1.77%) |
Mar 31, 2023 | 22.81 | 23.19 | 22.77 | 23.18 | 633,577 | +0.49(+2.16%) |
Mar 30, 2023 | 22.50 | 22.73 | 22.43 | 22.69 | 522,464 | +0.22(+0.98%) |
Mar 29, 2023 | 22.30 | 22.73 | 22.21 | 22.47 | 456,733 | +0.36(+1.63%) |
Mar 28, 2023 | 22.16 | 22.30 | 22.03 | 22.11 | 462,617 | -0.13(-0.58%) |
Mar 27, 2023 | 22.12 | 22.48 | 22.10 | 22.24 | 478,379 | +0.25(+1.14%) |
Mar 24, 2023 | 21.26 | 22.24 | 21.11 | 21.99 | 1,069,475 | +0.65(+3.05%) |
Mar 23, 2023 | 22.10 | 22.12 | 21.27 | 21.34 | 1,043,871 | -0.69(-3.13%) |
Mar 22, 2023 | 22.65 | 22.72 | 22.02 | 22.03 | 982,348 | -0.66(-2.91%) |
Mar 21, 2023 | 23.26 | 23.28 | 22.58 | 22.69 | 925,884 | -0.37(-1.60%) |
Mar 20, 2023 | 23.25 | 23.53 | 22.89 | 23.06 | 741,957 | -0.08(-0.35%) |
Mar 17, 2023 | 23.48 | 23.54 | 23.02 | 23.14 | 2,082,194 | -0.51(-2.16%) |
Mar 16, 2023 | 23.65 | 24.22 | 23.48 | 23.65 | 902,216 | -0.09(-0.38%) |
Mar 15, 2023 | 23.98 | 24.02 | 23.45 | 23.74 | 1,207,563 | -0.55(-2.26%) |
Mar 14, 2023 | 23.94 | 24.37 | 23.85 | 24.29 | 927,463 | +0.69(+2.92%) |
Mar 13, 2023 | 23.78 | 24.01 | 23.38 | 23.60 | 622,946 | -0.18(-0.76%) |
Mar 10, 2023 | 23.60 | 23.98 | 23.40 | 23.78 | 866,202 | +0.08(+0.34%) |
Mar 09, 2023 | 23.94 | 24.41 | 23.68 | 23.70 | 801,131 | -0.19(-0.80%) |
Mar 08, 2023 | 23.63 | 23.92 | 23.50 | 23.89 | 419,776 | +0.22(+0.93%) |
Mar 07, 2023 | 23.89 | 24.01 | 23.36 | 23.67 | 454,601 | -0.18(-0.75%) |
Mar 06, 2023 | 24.14 | 24.32 | 23.77 | 23.85 | 561,433 | -0.36(-1.49%) |
Mar 03, 2023 | 24.39 | 24.39 | 24.05 | 24.21 | 405,633 | -0.12(-0.49%) |
Mar 02, 2023 | 23.65 | 24.33 | 23.54 | 24.33 | 633,354 | +0.61(+2.57%) |