Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.55 | 24.64 | 23.62 | 23.65 | 255,624 | -1.07(-4.31%) |
May 30, 2023 | 24.91 | 25.09 | 24.49 | 24.72 | 163,376 | -0.12(-0.49%) |
May 26, 2023 | 24.46 | 25.00 | 24.26 | 24.84 | 180,211 | +0.49(+2.01%) |
May 25, 2023 | 24.31 | 24.67 | 24.17 | 24.35 | 311,537 | -0.18(-0.73%) |
May 24, 2023 | 24.58 | 24.79 | 24.25 | 24.53 | 211,323 | -0.31(-1.25%) |
May 23, 2023 | 24.24 | 25.37 | 24.24 | 24.84 | 345,032 | +0.69(+2.85%) |
May 22, 2023 | 23.90 | 24.37 | 23.59 | 24.15 | 346,772 | +0.43(+1.83%) |
May 19, 2023 | 24.29 | 24.29 | 23.56 | 23.72 | 168,485 | -0.36(-1.49%) |
May 18, 2023 | 23.76 | 24.19 | 23.69 | 24.08 | 474,345 | +0.26(+1.11%) |
May 17, 2023 | 22.93 | 23.88 | 22.86 | 23.81 | 262,850 | +1.26(+5.61%) |
May 16, 2023 | 22.79 | 23.06 | 22.55 | 22.55 | 227,110 | -0.19(-0.83%) |
May 15, 2023 | 22.47 | 23.31 | 22.47 | 22.74 | 307,703 | +0.41(+1.82%) |
May 12, 2023 | 22.51 | 22.72 | 22.15 | 22.33 | 188,409 | -0.05(-0.21%) |
May 11, 2023 | 22.64 | 23.12 | 22.33 | 22.38 | 365,449 | -0.37(-1.62%) |
May 10, 2023 | 23.28 | 23.28 | 22.54 | 22.75 | 207,952 | -0.13(-0.58%) |
May 09, 2023 | 22.48 | 23.10 | 22.39 | 22.88 | 400,780 | +0.25(+1.08%) |
May 08, 2023 | 23.14 | 23.23 | 22.38 | 22.64 | 303,052 | -0.17(-0.74%) |
May 05, 2023 | 22.21 | 23.06 | 21.95 | 22.81 | 429,023 | +1.40(+6.52%) |
May 04, 2023 | 22.21 | 22.44 | 21.22 | 21.41 | 668,870 | -1.30(-5.71%) |
May 03, 2023 | 22.84 | 23.45 | 22.64 | 22.70 | 358,523 | -0.04(-0.16%) |
May 02, 2023 | 23.83 | 23.83 | 22.62 | 22.74 | 350,061 | -1.20(-5.03%) |
May 01, 2023 | 23.88 | 24.58 | 23.88 | 23.94 | 419,339 | +0.13(+0.54%) |
Apr 28, 2023 | 23.31 | 23.96 | 23.26 | 23.82 | 747,632 | +0.45(+1.94%) |
Apr 27, 2023 | 23.23 | 23.64 | 22.81 | 23.36 | 578,033 | +0.17(+0.72%) |
Apr 26, 2023 | 22.71 | 24.34 | 22.71 | 23.20 | 648,013 | +0.39(+1.70%) |
Apr 25, 2023 | 23.69 | 24.20 | 22.79 | 22.81 | 859,755 | -1.04(-4.35%) |
Apr 24, 2023 | 23.69 | 24.07 | 23.59 | 23.84 | 425,148 | +0.10(+0.43%) |
Apr 21, 2023 | 24.07 | 24.07 | 23.64 | 23.74 | 359,270 | -0.39(-1.61%) |
Apr 20, 2023 | 23.99 | 24.43 | 23.91 | 24.13 | 324,479 | -0.31(-1.29%) |
Apr 19, 2023 | 23.78 | 24.56 | 23.61 | 24.44 | 452,467 | +0.69(+2.92%) |
Apr 18, 2023 | 24.06 | 24.18 | 23.45 | 23.75 | 375,771 | -0.33(-1.38%) |
Apr 17, 2023 | 23.47 | 24.08 | 23.16 | 24.08 | 596,553 | +0.46(+1.96%) |
Apr 14, 2023 | 24.56 | 24.77 | 23.42 | 23.62 | 427,973 | -0.48(-2.00%) |
Apr 13, 2023 | 23.35 | 24.18 | 23.23 | 24.10 | 376,020 | +0.84(+3.62%) |
Apr 12, 2023 | 23.82 | 23.93 | 23.18 | 23.26 | 247,583 | -0.44(-1.84%) |
Apr 11, 2023 | 23.93 | 24.07 | 23.60 | 23.69 | 375,378 | -0.14(-0.58%) |
Apr 10, 2023 | 23.94 | 24.29 | 23.78 | 23.83 | 283,925 | -0.14(-0.58%) |
Apr 06, 2023 | 24.05 | 24.36 | 23.83 | 23.97 | 377,788 | -0.19(-0.77%) |
Apr 05, 2023 | 24.07 | 24.34 | 23.96 | 24.16 | 385,810 | -0.19(-0.76%) |
Apr 04, 2023 | 25.33 | 25.33 | 24.20 | 24.34 | 347,907 | -0.83(-3.31%) |
Apr 03, 2023 | 25.05 | 25.50 | 24.97 | 25.18 | 368,185 | +0.19(+0.74%) |
Mar 31, 2023 | 25.10 | 25.45 | 24.76 | 24.99 | 507,440 | +0.06(+0.22%) |
Mar 30, 2023 | 25.77 | 25.83 | 24.93 | 24.94 | 196,636 | -0.58(-2.29%) |
Mar 29, 2023 | 25.43 | 25.64 | 25.10 | 25.52 | 230,453 | +0.30(+1.17%) |
Mar 28, 2023 | 25.18 | 25.53 | 25.00 | 25.22 | 312,829 | +0.05(+0.18%) |
Mar 27, 2023 | 25.36 | 25.77 | 25.14 | 25.18 | 372,026 | +0.41(+1.64%) |
Mar 24, 2023 | 24.65 | 24.90 | 24.27 | 24.77 | 701,928 | -0.26(-1.04%) |
Mar 23, 2023 | 26.22 | 26.31 | 24.85 | 25.03 | 477,848 | -0.84(-3.26%) |
Mar 22, 2023 | 27.09 | 27.28 | 25.82 | 25.87 | 373,736 | -1.09(-4.05%) |
Mar 21, 2023 | 27.07 | 27.30 | 26.61 | 26.96 | 411,426 | +0.68(+2.61%) |
Mar 20, 2023 | 26.93 | 27.30 | 26.08 | 26.28 | 361,695 | -0.15(-0.56%) |
Mar 17, 2023 | 27.40 | 27.44 | 26.42 | 26.43 | 584,398 | -1.62(-5.78%) |
Mar 16, 2023 | 26.66 | 28.35 | 26.30 | 28.05 | 432,195 | +0.97(+3.59%) |
Mar 15, 2023 | 27.38 | 27.65 | 26.13 | 27.07 | 704,242 | -1.16(-4.10%) |
Mar 14, 2023 | 29.25 | 29.62 | 27.68 | 28.23 | 718,772 | +2.31(+8.93%) |
Mar 13, 2023 | 28.24 | 28.43 | 24.69 | 25.92 | 2,243,147 | -1.93(-6.95%) |
Mar 10, 2023 | 29.93 | 30.46 | 27.73 | 27.85 | 1,104,191 | -2.51(-8.26%) |
Mar 09, 2023 | 32.36 | 32.41 | 30.27 | 30.36 | 318,472 | -2.24(-6.87%) |
Mar 08, 2023 | 32.97 | 33.02 | 32.20 | 32.60 | 101,619 | -0.26(-0.79%) |
Mar 07, 2023 | 33.09 | 33.32 | 32.74 | 32.86 | 107,388 | -0.33(-1.00%) |
Mar 06, 2023 | 33.15 | 33.26 | 32.75 | 33.19 | 135,841 | -0.04(-0.11%) |
Mar 03, 2023 | 32.85 | 33.59 | 32.61 | 33.23 | 199,983 | +0.56(+1.70%) |
Mar 02, 2023 | 33.11 | 33.31 | 32.49 | 32.67 | 199,462 | -0.69(-2.08%) |