Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.98 | 23.19 | 22.90 | 23.13 | 314,053 | +0.12(+0.50%) |
May 30, 2023 | 23.05 | 23.28 | 22.97 | 23.02 | 235,763 | +0.08(+0.34%) |
May 26, 2023 | 22.72 | 22.99 | 22.64 | 22.94 | 255,052 | +0.26(+1.15%) |
May 25, 2023 | 22.76 | 22.83 | 22.52 | 22.68 | 355,618 | -0.01(-0.04%) |
May 24, 2023 | 23.08 | 23.11 | 22.65 | 22.69 | 370,145 | -0.48(-2.08%) |
May 23, 2023 | 23.33 | 23.58 | 23.16 | 23.17 | 298,537 | -0.22(-0.95%) |
May 22, 2023 | 23.30 | 23.54 | 23.17 | 23.39 | 288,334 | +0.14(+0.62%) |
May 19, 2023 | 23.39 | 23.51 | 23.15 | 23.25 | 323,169 | -0.05(-0.21%) |
May 18, 2023 | 23.32 | 23.41 | 23.12 | 23.30 | 292,001 | -0.11(-0.45%) |
May 17, 2023 | 23.21 | 23.44 | 23.05 | 23.40 | 325,525 | +0.32(+1.38%) |
May 16, 2023 | 23.63 | 23.64 | 23.09 | 23.09 | 377,583 | -0.61(-2.57%) |
May 15, 2023 | 23.74 | 23.83 | 23.63 | 23.69 | 248,869 | -0.03(-0.12%) |
May 12, 2023 | 23.77 | 23.80 | 23.54 | 23.72 | 311,949 | +0.01(+0.04%) |
May 11, 2023 | 23.87 | 23.87 | 23.60 | 23.71 | 529,205 | -0.27(-1.13%) |
May 10, 2023 | 23.99 | 24.07 | 23.74 | 23.98 | 263,359 | +0.23(+0.97%) |
May 09, 2023 | 23.73 | 23.85 | 23.52 | 23.75 | 329,789 | -0.12(-0.48%) |
May 08, 2023 | 23.95 | 24.02 | 23.78 | 23.87 | 260,879 | -0.14(-0.56%) |
May 05, 2023 | 23.79 | 24.05 | 23.76 | 24.00 | 300,567 | +0.40(+1.68%) |
May 04, 2023 | 23.38 | 23.75 | 23.27 | 23.61 | 331,171 | +0.19(+0.82%) |
May 03, 2023 | 23.57 | 23.90 | 23.41 | 23.41 | 329,831 | -0.11(-0.45%) |
May 02, 2023 | 23.86 | 23.90 | 23.35 | 23.52 | 279,014 | -0.39(-1.61%) |
May 01, 2023 | 24.03 | 24.19 | 23.88 | 23.91 | 343,627 | -0.21(-0.88%) |
Apr 28, 2023 | 23.79 | 24.20 | 23.79 | 24.12 | 402,547 | +0.30(+1.26%) |
Apr 27, 2023 | 23.33 | 23.87 | 23.33 | 23.82 | 252,868 | +0.54(+2.32%) |
Apr 26, 2023 | 23.48 | 23.65 | 23.23 | 23.28 | 335,373 | -0.21(-0.90%) |
Apr 25, 2023 | 23.60 | 23.68 | 23.48 | 23.49 | 319,630 | -0.24(-1.02%) |
Apr 24, 2023 | 23.82 | 23.92 | 23.56 | 23.73 | 377,416 | -0.10(-0.40%) |
Apr 21, 2023 | 23.83 | 23.93 | 23.63 | 23.83 | 286,324 | +0.03(+0.12%) |
Apr 20, 2023 | 23.93 | 23.93 | 23.70 | 23.80 | 281,180 | -0.25(-1.04%) |
Apr 19, 2023 | 23.76 | 24.11 | 23.72 | 24.05 | 305,193 | +0.14(+0.59%) |
Apr 18, 2023 | 24.00 | 24.00 | 23.81 | 23.91 | 325,603 | -0.05(-0.22%) |
Apr 17, 2023 | 23.49 | 23.97 | 23.48 | 23.96 | 526,969 | +0.48(+2.05%) |
Apr 14, 2023 | 23.89 | 23.99 | 23.31 | 23.48 | 403,685 | -0.37(-1.54%) |
Apr 13, 2023 | 23.94 | 23.94 | 23.63 | 23.85 | 356,110 | -0.05(-0.20%) |
Apr 12, 2023 | 24.20 | 24.27 | 23.88 | 23.90 | 705,961 | -0.14(-0.60%) |
Apr 11, 2023 | 23.95 | 24.23 | 23.91 | 24.04 | 404,289 | +0.12(+0.48%) |
Apr 10, 2023 | 23.67 | 23.93 | 23.58 | 23.93 | 512,105 | +0.10(+0.40%) |
Apr 06, 2023 | 23.72 | 23.83 | 23.57 | 23.83 | 346,113 | +0.16(+0.69%) |
Apr 05, 2023 | 23.76 | 23.88 | 23.63 | 23.66 | 442,063 | -0.14(-0.57%) |
Apr 04, 2023 | 23.85 | 23.92 | 23.64 | 23.80 | 357,299 | -0.04(-0.16%) |
Apr 03, 2023 | 23.97 | 24.18 | 23.70 | 23.84 | 532,524 | -0.19(-0.80%) |
Mar 31, 2023 | 23.59 | 24.04 | 23.59 | 24.03 | 443,428 | +0.54(+2.30%) |
Mar 30, 2023 | 23.43 | 23.57 | 23.39 | 23.49 | 359,753 | +0.29(+1.25%) |
Mar 29, 2023 | 22.89 | 23.23 | 22.89 | 23.20 | 520,565 | +0.50(+2.21%) |
Mar 28, 2023 | 22.61 | 22.79 | 22.56 | 22.70 | 791,996 | -0.05(-0.21%) |
Mar 27, 2023 | 22.91 | 22.99 | 22.72 | 22.75 | 472,191 | -0.02(-0.08%) |
Mar 24, 2023 | 22.10 | 22.78 | 22.01 | 22.77 | 671,634 | +0.56(+2.52%) |
Mar 23, 2023 | 22.49 | 22.75 | 22.13 | 22.21 | 762,449 | -0.15(-0.69%) |
Mar 22, 2023 | 23.13 | 23.13 | 22.34 | 22.36 | 774,276 | -0.85(-3.66%) |
Mar 21, 2023 | 23.51 | 23.53 | 23.01 | 23.21 | 924,506 | -0.11(-0.46%) |
Mar 20, 2023 | 23.12 | 23.41 | 23.03 | 23.32 | 776,127 | +0.28(+1.21%) |
Mar 17, 2023 | 23.47 | 23.47 | 23.04 | 23.04 | 750,939 | -0.55(-2.34%) |
Mar 16, 2023 | 23.46 | 23.71 | 23.19 | 23.59 | 870,348 | -0.05(-0.20%) |
Mar 15, 2023 | 23.38 | 23.72 | 23.28 | 23.64 | 1,516,837 | -0.03(-0.12%) |
Mar 14, 2023 | 23.82 | 23.95 | 23.42 | 23.67 | 993,563 | +0.23(+0.97%) |
Mar 13, 2023 | 23.01 | 23.75 | 22.98 | 23.44 | 1,845,318 | +0.30(+1.32%) |
Mar 10, 2023 | 23.88 | 23.93 | 23.03 | 23.13 | 1,379,051 | -0.80(-3.34%) |
Mar 09, 2023 | 24.52 | 24.56 | 23.89 | 23.93 | 1,216,368 | -0.56(-2.29%) |
Mar 08, 2023 | 24.21 | 24.64 | 24.19 | 24.49 | 3,180,793 | +0.29(+1.18%) |
Mar 07, 2023 | 24.77 | 24.78 | 24.17 | 24.21 | 2,707,926 | -0.58(-2.34%) |
Mar 06, 2023 | 24.97 | 25.04 | 24.75 | 24.79 | 2,445,682 | -0.12(-0.50%) |
Mar 03, 2023 | 24.67 | 24.95 | 24.67 | 24.91 | 527,285 | +0.40(+1.63%) |
Mar 02, 2023 | 24.09 | 24.57 | 24.07 | 24.51 | 642,556 | +0.29(+1.18%) |