Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.33 | 23.42 | 23.09 | 23.14 | 9,725 | -0.59(-2.47%) |
May 30, 2023 | 23.82 | 23.82 | 23.61 | 23.73 | 7,947 | -0.17(-0.72%) |
May 26, 2023 | 23.86 | 24.02 | 23.77 | 23.90 | 3,970 | +0.24(+1.02%) |
May 25, 2023 | 23.94 | 23.94 | 23.66 | 23.66 | 5,526 | -0.35(-1.44%) |
May 24, 2023 | 24.13 | 24.16 | 23.93 | 24.01 | 6,481 | -0.24(-1.00%) |
May 23, 2023 | 24.47 | 24.47 | 24.24 | 24.25 | 5,699 | -0.26(-1.05%) |
May 22, 2023 | 24.66 | 24.72 | 24.51 | 24.51 | 3,020 | -0.05(-0.19%) |
May 19, 2023 | 24.39 | 24.55 | 24.39 | 24.55 | 5,989 | +0.28(+1.14%) |
May 18, 2023 | 24.26 | 24.36 | 24.04 | 24.28 | 15,874 | -0.01(-0.05%) |
May 17, 2023 | 24.33 | 24.33 | 24.14 | 24.29 | 4,977 | -0.13(-0.53%) |
May 16, 2023 | 24.52 | 24.70 | 24.33 | 24.42 | 7,201 | -0.38(-1.55%) |
May 15, 2023 | 24.81 | 24.94 | 24.72 | 24.80 | 4,686 | -0.05(-0.20%) |
May 12, 2023 | 25.28 | 25.28 | 24.68 | 24.85 | 2,550 | -0.20(-0.81%) |
May 11, 2023 | 24.94 | 25.16 | 24.92 | 25.06 | 9,071 | +0.04(+0.15%) |
May 10, 2023 | 25.01 | 25.02 | 24.89 | 25.02 | 4,176 | +0.12(+0.48%) |
May 09, 2023 | 24.83 | 24.91 | 24.74 | 24.90 | 2,681 | -0.00(-0.01%) |
May 08, 2023 | 24.90 | 24.97 | 24.72 | 24.90 | 29,350 | +0.09(+0.37%) |
May 05, 2023 | 24.23 | 24.97 | 24.23 | 24.81 | 7,057 | +0.54(+2.24%) |
May 04, 2023 | 24.42 | 24.42 | 24.16 | 24.26 | 11,941 | -0.59(-2.37%) |
May 03, 2023 | 24.91 | 25.07 | 24.78 | 24.86 | 16,933 | -0.17(-0.69%) |
May 02, 2023 | 25.44 | 25.44 | 24.85 | 25.03 | 20,459 | -0.76(-2.93%) |
May 01, 2023 | 25.86 | 26.06 | 25.70 | 25.78 | 5,240 | -0.33(-1.28%) |
Apr 28, 2023 | 25.85 | 26.18 | 25.72 | 26.12 | 6,445 | -0.06(-0.23%) |
Apr 27, 2023 | 26.02 | 26.18 | 25.94 | 26.18 | 6,448 | +0.06(+0.24%) |
Apr 26, 2023 | 26.38 | 26.38 | 26.03 | 26.12 | 4,904 | -0.39(-1.47%) |
Apr 25, 2023 | 26.99 | 26.99 | 26.51 | 26.51 | 3,904 | -0.82(-3.01%) |
Apr 24, 2023 | 27.03 | 27.36 | 27.03 | 27.33 | 5,673 | +0.27(+0.99%) |
Apr 21, 2023 | 27.33 | 27.33 | 26.96 | 27.06 | 6,737 | -0.43(-1.57%) |
Apr 20, 2023 | 27.60 | 27.81 | 27.43 | 27.49 | 3,044 | -0.19(-0.69%) |
Apr 19, 2023 | 27.92 | 27.92 | 27.60 | 27.68 | 4,891 | -0.75(-2.62%) |
Apr 18, 2023 | 28.38 | 28.50 | 28.38 | 28.43 | 4,860 | +0.26(+0.93%) |
Apr 17, 2023 | 27.74 | 28.17 | 27.74 | 28.17 | 4,814 | +0.75(+2.73%) |
Apr 14, 2023 | 27.34 | 27.50 | 27.26 | 27.42 | 4,773 | +0.18(+0.68%) |
Apr 13, 2023 | 26.90 | 27.24 | 26.90 | 27.23 | 6,237 | +0.83(+3.15%) |
Apr 12, 2023 | 26.49 | 26.49 | 26.40 | 26.40 | 2,226 | +0.15(+0.56%) |
Apr 11, 2023 | 25.96 | 26.31 | 25.96 | 26.25 | 3,658 | +0.58(+2.25%) |
Apr 10, 2023 | 25.52 | 25.71 | 25.52 | 25.68 | 2,444 | +0.17(+0.65%) |
Apr 06, 2023 | 25.45 | 25.51 | 25.45 | 25.51 | 557 | -0.19(-0.74%) |
Apr 05, 2023 | 25.66 | 25.70 | 25.43 | 25.70 | 7,491 | -0.06(-0.23%) |
Apr 04, 2023 | 25.83 | 25.83 | 25.70 | 25.76 | 4,660 | +0.20(+0.78%) |
Apr 03, 2023 | 25.91 | 25.91 | 25.39 | 25.56 | 29,129 | -0.77(-2.91%) |
Mar 31, 2023 | 26.30 | 26.42 | 26.26 | 26.33 | 4,960 | -0.28(-1.06%) |
Mar 30, 2023 | 26.77 | 26.77 | 26.59 | 26.61 | 8,305 | +0.34(+1.29%) |
Mar 29, 2023 | 26.39 | 26.42 | 26.25 | 26.27 | 8,241 | -0.13(-0.51%) |
Mar 28, 2023 | 26.50 | 26.50 | 26.31 | 26.41 | 4,146 | +0.12(+0.45%) |
Mar 27, 2023 | 26.18 | 26.37 | 26.10 | 26.29 | 3,403 | +0.13(+0.51%) |
Mar 24, 2023 | 26.01 | 26.26 | 25.89 | 26.15 | 3,100 | -0.25(-0.93%) |
Mar 23, 2023 | 26.86 | 26.97 | 26.40 | 26.40 | 3,960 | +0.15(+0.58%) |
Mar 22, 2023 | 26.39 | 26.63 | 26.25 | 26.25 | 2,859 | -0.24(-0.89%) |
Mar 21, 2023 | 25.97 | 26.54 | 25.97 | 26.48 | 14,133 | +0.63(+2.42%) |
Mar 20, 2023 | 25.72 | 25.91 | 25.70 | 25.86 | 7,844 | +0.18(+0.68%) |
Mar 17, 2023 | 25.96 | 25.96 | 25.67 | 25.68 | 7,302 | -0.23(-0.89%) |
Mar 16, 2023 | 25.75 | 25.93 | 25.59 | 25.91 | 5,753 | -0.03(-0.12%) |
Mar 15, 2023 | 25.95 | 26.11 | 25.74 | 25.94 | 11,452 | -0.49(-1.84%) |
Mar 14, 2023 | 26.23 | 26.68 | 26.22 | 26.43 | 5,590 | +0.40(+1.53%) |
Mar 13, 2023 | 26.09 | 26.22 | 25.85 | 26.03 | 9,534 | -0.33(-1.26%) |
Mar 10, 2023 | 26.85 | 26.85 | 26.28 | 26.37 | 17,189 | -0.24(-0.91%) |
Mar 09, 2023 | 27.18 | 27.20 | 26.61 | 26.61 | 15,764 | -0.35(-1.28%) |
Mar 08, 2023 | 26.86 | 27.02 | 26.82 | 26.95 | 6,315 | +0.30(+1.11%) |
Mar 07, 2023 | 27.03 | 27.03 | 26.63 | 26.66 | 19,582 | -0.49(-1.82%) |
Mar 06, 2023 | 27.46 | 27.46 | 27.10 | 27.15 | 11,746 | -0.43(-1.57%) |
Mar 03, 2023 | 27.34 | 27.64 | 27.34 | 27.58 | 7,951 | +0.30(+1.09%) |
Mar 02, 2023 | 27.21 | 27.29 | 27.09 | 27.29 | 14,007 | +0.16(+0.61%) |