Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.97 | 25.34 | 23.81 | 25.02 | 642,377 | +0.75(+3.09%) |
May 30, 2023 | 24.60 | 24.94 | 23.79 | 24.27 | 177,730 | +0.05(+0.21%) |
May 26, 2023 | 22.42 | 24.24 | 22.42 | 24.22 | 118,529 | +1.93(+8.66%) |
May 25, 2023 | 22.38 | 22.38 | 21.84 | 22.29 | 116,838 | +0.31(+1.41%) |
May 24, 2023 | 22.05 | 22.09 | 21.72 | 21.98 | 92,648 | -0.30(-1.35%) |
May 23, 2023 | 22.45 | 22.79 | 22.26 | 22.28 | 182,365 | -0.22(-0.98%) |
May 22, 2023 | 21.80 | 22.71 | 21.74 | 22.50 | 133,767 | +0.71(+3.26%) |
May 19, 2023 | 21.92 | 21.96 | 21.46 | 21.79 | 182,638 | +0.07(+0.32%) |
May 18, 2023 | 21.42 | 21.90 | 21.42 | 21.72 | 151,969 | +0.28(+1.31%) |
May 17, 2023 | 21.32 | 21.63 | 20.92 | 21.44 | 129,645 | +0.12(+0.56%) |
May 16, 2023 | 21.61 | 21.61 | 21.17 | 21.32 | 153,721 | -0.28(-1.30%) |
May 15, 2023 | 20.98 | 21.81 | 20.89 | 21.60 | 207,743 | +0.62(+2.96%) |
May 12, 2023 | 21.13 | 21.29 | 20.71 | 20.98 | 337,860 | -0.11(-0.52%) |
May 11, 2023 | 21.00 | 21.67 | 20.52 | 21.09 | 402,683 | -0.22(-1.03%) |
May 10, 2023 | 22.75 | 22.75 | 20.53 | 21.31 | 396,515 | -3.61(-14.49%) |
May 09, 2023 | 25.31 | 25.41 | 24.68 | 24.92 | 138,957 | -0.71(-2.77%) |
May 08, 2023 | 25.54 | 26.19 | 25.39 | 25.63 | 76,740 | +0.01(+0.04%) |
May 05, 2023 | 24.81 | 25.78 | 24.37 | 25.62 | 275,453 | +1.01(+4.10%) |
May 04, 2023 | 24.83 | 25.11 | 24.27 | 24.61 | 139,447 | -0.50(-1.99%) |
May 03, 2023 | 25.24 | 25.57 | 24.63 | 25.11 | 144,606 | -0.29(-1.14%) |
May 02, 2023 | 25.49 | 25.71 | 24.96 | 25.40 | 153,897 | -0.11(-0.43%) |
May 01, 2023 | 25.29 | 25.60 | 25.16 | 25.51 | 71,485 | +0.38(+1.51%) |
Apr 28, 2023 | 25.33 | 25.47 | 24.98 | 25.13 | 110,203 | -0.01(-0.04%) |
Apr 27, 2023 | 25.91 | 26.30 | 25.07 | 25.14 | 67,168 | -0.83(-3.20%) |
Apr 26, 2023 | 25.49 | 26.05 | 25.20 | 25.97 | 69,726 | +0.50(+1.96%) |
Apr 25, 2023 | 26.64 | 26.64 | 25.35 | 25.47 | 70,749 | -1.24(-4.64%) |
Apr 24, 2023 | 26.90 | 27.05 | 26.64 | 26.71 | 46,902 | -0.29(-1.07%) |
Apr 21, 2023 | 27.31 | 27.32 | 26.90 | 27.00 | 58,877 | -0.37(-1.35%) |
Apr 20, 2023 | 27.48 | 27.70 | 27.14 | 27.37 | 56,897 | -0.29(-1.05%) |
Apr 19, 2023 | 27.89 | 28.16 | 27.58 | 27.66 | 49,914 | -0.53(-1.88%) |
Apr 18, 2023 | 28.58 | 28.78 | 28.07 | 28.19 | 46,446 | -0.24(-0.84%) |
Apr 17, 2023 | 28.07 | 28.54 | 27.95 | 28.43 | 54,632 | +0.16(+0.57%) |
Apr 14, 2023 | 28.53 | 28.59 | 27.99 | 28.27 | 57,443 | -0.26(-0.91%) |
Apr 13, 2023 | 28.52 | 28.70 | 28.43 | 28.53 | 55,173 | +0.22(+0.78%) |
Apr 12, 2023 | 29.35 | 29.38 | 28.16 | 28.31 | 68,999 | -0.64(-2.21%) |
Apr 11, 2023 | 29.55 | 29.89 | 28.95 | 28.95 | 54,850 | -0.63(-2.13%) |
Apr 10, 2023 | 28.59 | 29.68 | 28.59 | 29.58 | 54,787 | +0.62(+2.14%) |
Apr 06, 2023 | 28.88 | 29.29 | 28.58 | 28.96 | 66,486 | -0.09(-0.31%) |
Apr 05, 2023 | 29.25 | 29.30 | 28.77 | 29.05 | 56,866 | -0.42(-1.43%) |
Apr 04, 2023 | 30.40 | 30.50 | 29.22 | 29.47 | 76,934 | -0.89(-2.93%) |
Apr 03, 2023 | 30.34 | 30.45 | 29.86 | 30.36 | 87,729 | -0.07(-0.23%) |
Mar 31, 2023 | 29.67 | 30.57 | 29.67 | 30.43 | 91,630 | +0.71(+2.39%) |
Mar 30, 2023 | 29.47 | 29.92 | 29.30 | 29.72 | 70,034 | +0.44(+1.50%) |
Mar 29, 2023 | 29.00 | 29.44 | 28.59 | 29.28 | 77,378 | +0.68(+2.38%) |
Mar 28, 2023 | 28.85 | 28.85 | 27.84 | 28.60 | 109,543 | -0.43(-1.48%) |
Mar 27, 2023 | 29.13 | 29.31 | 28.66 | 29.03 | 115,016 | +0.04(+0.14%) |
Mar 24, 2023 | 28.92 | 29.21 | 28.49 | 28.99 | 163,568 | -0.26(-0.89%) |
Mar 23, 2023 | 29.02 | 29.62 | 28.80 | 29.25 | 115,349 | +0.53(+1.85%) |
Mar 22, 2023 | 29.75 | 30.25 | 28.70 | 28.72 | 136,454 | -0.91(-3.07%) |
Mar 21, 2023 | 29.89 | 30.28 | 29.28 | 29.63 | 127,346 | +0.07(+0.24%) |
Mar 20, 2023 | 29.58 | 30.03 | 29.13 | 29.56 | 137,542 | +0.26(+0.89%) |
Mar 17, 2023 | 30.77 | 30.99 | 29.04 | 29.30 | 953,487 | -1.29(-4.22%) |
Mar 16, 2023 | 29.41 | 30.85 | 29.13 | 30.59 | 112,333 | +0.88(+2.96%) |
Mar 15, 2023 | 29.66 | 29.86 | 29.03 | 29.71 | 93,654 | -0.51(-1.69%) |
Mar 14, 2023 | 30.21 | 30.67 | 29.81 | 30.22 | 109,633 | +0.66(+2.23%) |
Mar 13, 2023 | 29.77 | 30.17 | 29.39 | 29.56 | 118,355 | -0.90(-2.95%) |
Mar 10, 2023 | 31.23 | 31.50 | 30.17 | 30.46 | 94,287 | -0.72(-2.31%) |
Mar 09, 2023 | 31.41 | 32.25 | 31.15 | 31.18 | 88,650 | -0.21(-0.67%) |
Mar 08, 2023 | 31.28 | 31.73 | 31.20 | 31.39 | 66,355 | +0.20(+0.64%) |
Mar 07, 2023 | 30.97 | 32.12 | 30.97 | 31.19 | 92,718 | +0.18(+0.58%) |
Mar 06, 2023 | 32.15 | 32.39 | 30.95 | 31.01 | 117,369 | -1.17(-3.64%) |
Mar 03, 2023 | 31.94 | 32.39 | 31.49 | 32.18 | 77,524 | +0.14(+0.44%) |
Mar 02, 2023 | 31.35 | 32.16 | 31.01 | 32.04 | 51,202 | +0.17(+0.53%) |