Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.33 | 24.59 | 23.80 | 24.34 | 1,237,253 | -0.07(-0.29%) |
May 30, 2023 | 25.19 | 25.48 | 24.23 | 24.41 | 505,095 | -0.56(-2.24%) |
May 26, 2023 | 23.61 | 25.15 | 23.59 | 24.97 | 732,105 | +1.33(+5.63%) |
May 25, 2023 | 27.41 | 27.41 | 23.15 | 23.64 | 1,289,545 | -3.14(-11.73%) |
May 24, 2023 | 26.26 | 27.00 | 25.77 | 26.78 | 797,848 | +0.17(+0.64%) |
May 23, 2023 | 26.91 | 27.52 | 26.61 | 26.61 | 689,852 | -0.53(-1.95%) |
May 22, 2023 | 26.56 | 27.35 | 26.55 | 27.14 | 389,861 | +0.62(+2.34%) |
May 19, 2023 | 26.57 | 26.57 | 26.09 | 26.52 | 439,143 | +0.17(+0.65%) |
May 18, 2023 | 25.41 | 26.39 | 25.29 | 26.35 | 739,948 | +0.98(+3.86%) |
May 17, 2023 | 24.98 | 25.60 | 24.71 | 25.37 | 334,253 | +0.49(+1.97%) |
May 16, 2023 | 24.59 | 24.89 | 24.59 | 24.88 | 229,132 | +0.08(+0.32%) |
May 15, 2023 | 24.74 | 24.91 | 24.58 | 24.80 | 591,685 | +0.12(+0.49%) |
May 12, 2023 | 24.77 | 24.98 | 24.52 | 24.68 | 273,201 | -0.11(-0.44%) |
May 11, 2023 | 24.16 | 25.00 | 24.03 | 24.79 | 391,862 | +0.43(+1.77%) |
May 10, 2023 | 23.91 | 24.64 | 23.84 | 24.36 | 257,330 | +0.82(+3.48%) |
May 09, 2023 | 23.64 | 23.75 | 23.49 | 23.54 | 268,817 | -0.24(-1.01%) |
May 08, 2023 | 23.76 | 23.89 | 23.42 | 23.78 | 619,018 | -0.02(-0.08%) |
May 05, 2023 | 23.74 | 23.98 | 23.71 | 23.80 | 297,401 | +0.45(+1.93%) |
May 04, 2023 | 23.43 | 23.87 | 23.21 | 23.35 | 395,692 | -0.21(-0.89%) |
May 03, 2023 | 23.63 | 24.12 | 23.43 | 23.56 | 560,157 | +0.01(+0.04%) |
May 02, 2023 | 23.92 | 23.92 | 23.10 | 23.55 | 382,958 | -0.46(-1.92%) |
May 01, 2023 | 24.05 | 24.33 | 23.83 | 24.01 | 337,082 | -0.08(-0.33%) |
Apr 28, 2023 | 23.77 | 24.29 | 23.72 | 24.09 | 523,834 | +0.20(+0.84%) |
Apr 27, 2023 | 23.26 | 24.02 | 23.23 | 23.89 | 484,765 | +0.82(+3.55%) |
Apr 26, 2023 | 22.63 | 23.18 | 22.63 | 23.07 | 464,241 | +0.53(+2.35%) |
Apr 25, 2023 | 22.86 | 23.07 | 22.52 | 22.54 | 409,663 | -0.47(-2.04%) |
Apr 24, 2023 | 23.42 | 23.58 | 22.89 | 23.01 | 385,044 | -0.54(-2.29%) |
Apr 21, 2023 | 23.48 | 23.64 | 23.30 | 23.55 | 304,414 | +0.15(+0.64%) |
Apr 20, 2023 | 23.40 | 23.45 | 23.12 | 23.40 | 235,635 | -0.17(-0.72%) |
Apr 19, 2023 | 23.14 | 23.65 | 23.14 | 23.57 | 341,160 | +0.19(+0.81%) |
Apr 18, 2023 | 23.87 | 23.87 | 22.93 | 23.38 | 346,646 | -0.29(-1.23%) |
Apr 17, 2023 | 23.30 | 23.73 | 23.13 | 23.67 | 381,063 | +0.48(+2.07%) |
Apr 14, 2023 | 22.97 | 23.20 | 22.84 | 23.19 | 301,980 | +0.23(+1.00%) |
Apr 13, 2023 | 22.24 | 22.97 | 22.18 | 22.96 | 344,742 | +0.86(+3.89%) |
Apr 12, 2023 | 23.11 | 23.29 | 21.96 | 22.10 | 330,161 | -0.76(-3.32%) |
Apr 11, 2023 | 22.95 | 23.20 | 22.75 | 22.86 | 361,324 | -0.05(-0.22%) |
Apr 10, 2023 | 23.03 | 23.21 | 22.77 | 22.91 | 658,335 | -0.42(-1.80%) |
Apr 06, 2023 | 22.67 | 23.33 | 22.56 | 23.33 | 377,263 | +0.65(+2.87%) |
Apr 05, 2023 | 22.22 | 22.69 | 22.02 | 22.68 | 599,431 | +0.42(+1.89%) |
Apr 04, 2023 | 22.51 | 22.51 | 21.95 | 22.26 | 382,760 | -0.14(-0.62%) |
Apr 03, 2023 | 21.81 | 22.46 | 21.71 | 22.40 | 544,930 | +0.47(+2.14%) |
Mar 31, 2023 | 21.48 | 21.94 | 21.48 | 21.93 | 841,210 | +0.62(+2.91%) |
Mar 30, 2023 | 21.49 | 21.53 | 21.27 | 21.31 | 373,237 | -0.05(-0.23%) |
Mar 29, 2023 | 21.50 | 21.54 | 21.20 | 21.36 | 389,375 | +0.16(+0.75%) |
Mar 28, 2023 | 21.18 | 21.50 | 21.03 | 21.20 | 774,262 | -0.08(-0.38%) |
Mar 27, 2023 | 20.87 | 21.69 | 20.83 | 21.28 | 709,821 | +0.58(+2.80%) |
Mar 24, 2023 | 20.69 | 20.79 | 20.25 | 20.70 | 1,370,014 | -0.16(-0.77%) |
Mar 23, 2023 | 21.15 | 21.47 | 20.68 | 20.86 | 812,128 | -0.36(-1.70%) |
Mar 22, 2023 | 22.39 | 22.47 | 21.17 | 21.22 | 664,517 | -1.14(-5.10%) |
Mar 21, 2023 | 21.97 | 22.44 | 21.97 | 22.36 | 600,687 | +0.60(+2.76%) |
Mar 20, 2023 | 21.42 | 21.88 | 21.33 | 21.76 | 620,145 | +0.50(+2.35%) |
Mar 17, 2023 | 21.41 | 21.63 | 21.14 | 21.26 | 2,114,731 | -0.19(-0.89%) |
Mar 16, 2023 | 20.84 | 21.46 | 20.72 | 21.45 | 576,131 | +0.57(+2.73%) |
Mar 15, 2023 | 20.44 | 20.92 | 20.31 | 20.88 | 628,519 | +0.02(+0.10%) |
Mar 14, 2023 | 21.19 | 21.19 | 20.62 | 20.86 | 537,217 | +0.37(+1.81%) |
Mar 13, 2023 | 20.95 | 20.97 | 20.44 | 20.49 | 562,098 | -0.71(-3.35%) |
Mar 10, 2023 | 21.64 | 21.74 | 21.02 | 21.20 | 734,010 | -0.62(-2.84%) |
Mar 09, 2023 | 23.00 | 23.32 | 21.80 | 21.82 | 576,697 | -1.18(-5.13%) |
Mar 08, 2023 | 23.33 | 23.39 | 22.77 | 23.00 | 424,631 | -0.37(-1.58%) |
Mar 07, 2023 | 23.31 | 24.09 | 23.27 | 23.37 | 935,233 | +0.14(+0.60%) |
Mar 06, 2023 | 24.75 | 24.80 | 23.08 | 23.23 | 619,057 | -1.52(-6.14%) |
Mar 03, 2023 | 24.73 | 25.25 | 24.64 | 24.75 | 528,210 | +0.29(+1.19%) |
Mar 02, 2023 | 23.52 | 24.57 | 23.48 | 24.46 | 458,304 | +0.79(+3.34%) |