Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.84 | 23.90 | 23.73 | 23.73 | 47,588 | -0.14(-0.57%) |
May 30, 2023 | 24.25 | 24.25 | 23.85 | 23.87 | 49,644 | +0.00(+0.00%) |
May 26, 2023 | 23.85 | 23.94 | 23.79 | 23.87 | 23,167 | +0.08(+0.33%) |
May 25, 2023 | 23.73 | 24.10 | 23.70 | 23.79 | 24,794 | +0.10(+0.41%) |
May 24, 2023 | 23.62 | 23.77 | 23.62 | 23.69 | 121,397 | +0.04(+0.16%) |
May 23, 2023 | 23.74 | 23.83 | 23.65 | 23.65 | 44,475 | -0.21(-0.89%) |
May 22, 2023 | 23.80 | 23.87 | 23.75 | 23.87 | 6,635 | +0.06(+0.26%) |
May 19, 2023 | 23.71 | 23.83 | 23.67 | 23.80 | 10,470 | +0.03(+0.14%) |
May 18, 2023 | 23.65 | 23.77 | 23.65 | 23.77 | 8,121 | +0.26(+1.11%) |
May 17, 2023 | 23.43 | 23.54 | 23.43 | 23.51 | 4,998 | +0.02(+0.08%) |
May 16, 2023 | 23.34 | 23.59 | 23.34 | 23.49 | 2,498 | -0.05(-0.21%) |
May 15, 2023 | 23.72 | 23.72 | 23.51 | 23.54 | 9,784 | -0.10(-0.41%) |
May 12, 2023 | 23.57 | 23.63 | 23.54 | 23.63 | 3,668 | +0.07(+0.29%) |
May 11, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 378 | -0.13(-0.53%) |
May 10, 2023 | 23.63 | 23.73 | 23.63 | 23.69 | 14,789 | +0.15(+0.66%) |
May 09, 2023 | 23.55 | 23.55 | 23.39 | 23.54 | 16,808 | +0.08(+0.33%) |
May 08, 2023 | 23.32 | 23.48 | 23.31 | 23.46 | 10,063 | -0.02(-0.08%) |
May 05, 2023 | 23.59 | 23.61 | 23.43 | 23.48 | 9,209 | -0.12(-0.49%) |
May 04, 2023 | 23.64 | 23.74 | 23.53 | 23.60 | 6,179 | -0.22(-0.93%) |
May 03, 2023 | 23.92 | 23.97 | 23.69 | 23.82 | 10,536 | -0.17(-0.73%) |
May 02, 2023 | 23.87 | 23.99 | 23.82 | 23.99 | 30,817 | +0.10(+0.41%) |
May 01, 2023 | 23.87 | 24.00 | 23.87 | 23.90 | 9,006 | -0.15(-0.64%) |
Apr 28, 2023 | 24.14 | 24.24 | 23.99 | 24.05 | 7,895 | -0.04(-0.16%) |
Apr 27, 2023 | 23.78 | 24.15 | 23.78 | 24.09 | 21,340 | +0.18(+0.77%) |
Apr 26, 2023 | 23.71 | 23.91 | 23.71 | 23.91 | 8,323 | +0.17(+0.73%) |
Apr 25, 2023 | 23.78 | 23.92 | 23.72 | 23.73 | 112,559 | -0.11(-0.45%) |
Apr 24, 2023 | 23.80 | 23.87 | 23.66 | 23.84 | 22,667 | -0.15(-0.61%) |
Apr 21, 2023 | 24.04 | 24.10 | 23.91 | 23.98 | 24,823 | +0.01(+0.04%) |
Apr 20, 2023 | 24.08 | 24.08 | 23.96 | 23.97 | 10,761 | -0.08(-0.32%) |
Apr 19, 2023 | 24.01 | 24.08 | 23.87 | 24.05 | 31,624 | -0.02(-0.08%) |
Apr 18, 2023 | 23.90 | 24.08 | 23.90 | 24.07 | 8,021 | +0.13(+0.53%) |
Apr 17, 2023 | 23.81 | 24.01 | 23.73 | 23.94 | 76,965 | +0.25(+1.06%) |
Apr 14, 2023 | 23.64 | 23.92 | 23.63 | 23.69 | 33,164 | +0.03(+0.12%) |
Apr 13, 2023 | 23.34 | 23.66 | 23.34 | 23.66 | 48,438 | +0.26(+1.12%) |
Apr 12, 2023 | 23.20 | 23.40 | 23.20 | 23.40 | 7,105 | +0.18(+0.79%) |
Apr 11, 2023 | 23.15 | 23.22 | 23.12 | 23.22 | 1,675 | +0.11(+0.48%) |
Apr 10, 2023 | 23.15 | 23.15 | 23.11 | 23.11 | 2,731 | +0.02(+0.10%) |
Apr 06, 2023 | 22.98 | 23.16 | 22.98 | 23.08 | 93,476 | +0.05(+0.21%) |
Apr 05, 2023 | 23.16 | 23.18 | 23.02 | 23.03 | 2,103 | -0.22(-0.96%) |
Apr 04, 2023 | 23.22 | 23.35 | 23.22 | 23.26 | 5,408 | -0.10(-0.41%) |
Apr 03, 2023 | 23.24 | 23.35 | 23.22 | 23.35 | 21,883 | +0.27(+1.17%) |
Mar 31, 2023 | 23.18 | 23.24 | 22.95 | 23.08 | 73,484 | -0.08(-0.33%) |
Mar 30, 2023 | 23.20 | 23.20 | 23.10 | 23.16 | 6,109 | -0.07(-0.29%) |
Mar 29, 2023 | 23.08 | 23.24 | 23.06 | 23.23 | 18,230 | +0.19(+0.84%) |
Mar 28, 2023 | 22.95 | 23.03 | 22.89 | 23.03 | 2,754 | +0.03(+0.13%) |
Mar 27, 2023 | 22.90 | 23.01 | 22.90 | 23.01 | 27,758 | +0.04(+0.17%) |
Mar 24, 2023 | 22.83 | 22.97 | 22.74 | 22.97 | 36,182 | -0.02(-0.08%) |
Mar 23, 2023 | 22.98 | 23.10 | 22.97 | 22.99 | 6,509 | +0.15(+0.64%) |
Mar 22, 2023 | 22.90 | 22.90 | 22.82 | 22.84 | 11,296 | -0.13(-0.55%) |
Mar 21, 2023 | 22.79 | 22.97 | 22.78 | 22.97 | 11,569 | +0.30(+1.32%) |
Mar 20, 2023 | 22.56 | 22.72 | 22.56 | 22.67 | 60,860 | +0.17(+0.77%) |
Mar 17, 2023 | 22.69 | 22.69 | 22.49 | 22.49 | 90,685 | -0.30(-1.32%) |
Mar 16, 2023 | 22.58 | 22.81 | 22.54 | 22.79 | 42,575 | +0.02(+0.09%) |
Mar 15, 2023 | 22.57 | 22.78 | 22.56 | 22.77 | 32,576 | -0.23(-1.01%) |
Mar 14, 2023 | 22.85 | 23.31 | 22.84 | 23.01 | 55,962 | +0.19(+0.85%) |
Mar 13, 2023 | 22.59 | 23.00 | 22.55 | 22.81 | 21,976 | -0.36(-1.55%) |
Mar 10, 2023 | 23.31 | 23.62 | 23.17 | 23.17 | 23,402 | -0.32(-1.36%) |
Mar 09, 2023 | 22.99 | 23.49 | 22.99 | 23.49 | 21,675 | +0.37(+1.59%) |
Mar 08, 2023 | 22.90 | 23.12 | 22.83 | 23.12 | 30,783 | +0.23(+1.02%) |
Mar 07, 2023 | 22.64 | 22.95 | 22.64 | 22.89 | 9,616 | -0.16(-0.68%) |
Mar 06, 2023 | 23.30 | 23.32 | 23.04 | 23.04 | 14,036 | -0.25(-1.08%) |
Mar 03, 2023 | 23.39 | 23.39 | 22.98 | 23.30 | 6,963 | +0.08(+0.33%) |
Mar 02, 2023 | 22.77 | 23.30 | 22.77 | 23.22 | 40,573 | +0.62(+2.74%) |