Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.19 | 23.27 | 23.16 | 23.21 | 19,041 | -0.11(-0.48%) |
May 30, 2023 | 23.59 | 23.59 | 23.23 | 23.32 | 20,922 | -0.20(-0.84%) |
May 26, 2023 | 23.49 | 23.56 | 23.39 | 23.52 | 105,031 | +0.15(+0.66%) |
May 25, 2023 | 23.44 | 23.44 | 23.26 | 23.36 | 24,288 | -0.28(-1.19%) |
May 24, 2023 | 23.66 | 23.78 | 23.61 | 23.64 | 10,348 | -0.17(-0.73%) |
May 23, 2023 | 23.95 | 23.95 | 23.78 | 23.82 | 23,719 | -0.09(-0.36%) |
May 22, 2023 | 23.84 | 23.96 | 23.84 | 23.90 | 23,199 | +0.08(+0.32%) |
May 19, 2023 | 23.83 | 23.91 | 23.79 | 23.83 | 36,535 | +0.05(+0.23%) |
May 18, 2023 | 23.61 | 23.86 | 23.61 | 23.77 | 36,405 | -0.07(-0.30%) |
May 17, 2023 | 23.73 | 23.96 | 23.72 | 23.85 | 14,534 | +0.07(+0.28%) |
May 16, 2023 | 24.20 | 24.20 | 23.65 | 23.78 | 67,238 | -0.31(-1.28%) |
May 15, 2023 | 23.96 | 24.20 | 23.96 | 24.09 | 12,977 | +0.14(+0.60%) |
May 12, 2023 | 24.12 | 24.12 | 23.74 | 23.94 | 174,190 | -0.14(-0.56%) |
May 11, 2023 | 24.31 | 24.31 | 23.94 | 24.08 | 19,263 | -0.26(-1.07%) |
May 10, 2023 | 24.38 | 24.59 | 24.23 | 24.34 | 57,882 | -0.14(-0.59%) |
May 09, 2023 | 24.30 | 24.54 | 24.30 | 24.48 | 15,847 | +0.11(+0.44%) |
May 08, 2023 | 24.71 | 24.71 | 24.38 | 24.38 | 12,161 | +0.03(+0.12%) |
May 05, 2023 | 24.11 | 24.45 | 24.11 | 24.35 | 124,296 | +0.30(+1.24%) |
May 04, 2023 | 24.04 | 24.16 | 24.01 | 24.05 | 96,354 | +0.04(+0.16%) |
May 03, 2023 | 24.11 | 24.23 | 23.96 | 24.01 | 83,817 | -0.13(-0.52%) |
May 02, 2023 | 24.18 | 24.18 | 24.07 | 24.14 | 89,945 | -0.33(-1.34%) |
May 01, 2023 | 24.22 | 24.60 | 24.22 | 24.46 | 32,709 | -0.05(-0.20%) |
Apr 28, 2023 | 24.27 | 24.57 | 24.27 | 24.51 | 88,540 | +0.09(+0.36%) |
Apr 27, 2023 | 24.70 | 24.70 | 24.12 | 24.43 | 21,289 | +0.27(+1.12%) |
Apr 26, 2023 | 24.37 | 24.50 | 24.15 | 24.16 | 15,892 | -0.26(-1.07%) |
Apr 25, 2023 | 24.46 | 24.51 | 24.37 | 24.42 | 14,373 | -0.26(-1.06%) |
Apr 24, 2023 | 24.69 | 24.76 | 24.52 | 24.68 | 38,410 | +0.17(+0.71%) |
Apr 21, 2023 | 24.68 | 24.68 | 24.45 | 24.50 | 91,305 | -0.25(-1.01%) |
Apr 20, 2023 | 24.55 | 24.81 | 24.55 | 24.75 | 16,199 | -0.10(-0.39%) |
Apr 19, 2023 | 24.82 | 24.86 | 24.72 | 24.85 | 37,646 | -0.10(-0.39%) |
Apr 18, 2023 | 24.98 | 25.02 | 24.92 | 24.95 | 8,041 | +0.04(+0.15%) |
Apr 17, 2023 | 24.92 | 24.96 | 24.83 | 24.91 | 10,574 | -0.13(-0.50%) |
Apr 14, 2023 | 25.35 | 25.35 | 24.87 | 25.03 | 22,155 | -0.21(-0.84%) |
Apr 13, 2023 | 25.26 | 25.26 | 25.13 | 25.25 | 57,502 | +0.22(+0.86%) |
Apr 12, 2023 | 25.20 | 25.20 | 24.98 | 25.03 | 11,108 | +0.03(+0.14%) |
Apr 11, 2023 | 24.89 | 25.06 | 24.89 | 24.99 | 8,089 | +0.26(+1.07%) |
Apr 10, 2023 | 24.71 | 24.75 | 24.60 | 24.73 | 12,648 | +0.07(+0.30%) |
Apr 06, 2023 | 24.69 | 24.77 | 24.64 | 24.66 | 98,140 | -0.10(-0.39%) |
Apr 05, 2023 | 24.75 | 24.87 | 24.65 | 24.75 | 18,467 | +0.06(+0.23%) |
Apr 04, 2023 | 24.75 | 24.77 | 24.64 | 24.70 | 52,859 | -0.01(-0.03%) |
Apr 03, 2023 | 24.37 | 24.79 | 24.37 | 24.71 | 12,460 | +0.34(+1.39%) |
Mar 31, 2023 | 24.24 | 24.37 | 24.24 | 24.37 | 10,842 | +0.20(+0.84%) |
Mar 30, 2023 | 24.00 | 24.27 | 24.00 | 24.16 | 32,138 | +0.14(+0.56%) |
Mar 29, 2023 | 24.02 | 24.08 | 23.95 | 24.03 | 25,941 | +0.14(+0.57%) |
Mar 28, 2023 | 23.50 | 24.01 | 23.50 | 23.89 | 29,935 | +0.21(+0.90%) |
Mar 27, 2023 | 23.26 | 23.80 | 23.26 | 23.68 | 93,978 | +0.20(+0.86%) |
Mar 24, 2023 | 23.19 | 23.59 | 23.19 | 23.48 | 16,556 | +0.02(+0.08%) |
Mar 23, 2023 | 23.67 | 23.81 | 23.41 | 23.46 | 10,126 | -0.01(-0.04%) |
Mar 22, 2023 | 23.44 | 23.71 | 23.15 | 23.47 | 23,487 | -0.09(-0.39%) |
Mar 21, 2023 | 23.67 | 23.75 | 23.03 | 23.56 | 64,957 | +0.03(+0.11%) |
Mar 20, 2023 | 23.40 | 23.64 | 23.40 | 23.54 | 29,117 | +0.17(+0.71%) |
Mar 17, 2023 | 23.29 | 23.41 | 23.19 | 23.37 | 53,856 | +0.07(+0.28%) |
Mar 16, 2023 | 23.08 | 23.33 | 22.94 | 23.31 | 15,174 | +0.09(+0.38%) |
Mar 15, 2023 | 23.30 | 23.37 | 23.00 | 23.22 | 18,783 | -0.46(-1.96%) |
Mar 14, 2023 | 23.59 | 23.99 | 23.59 | 23.68 | 42,806 | -0.03(-0.14%) |
Mar 13, 2023 | 23.61 | 23.86 | 23.35 | 23.72 | 15,426 | +0.14(+0.59%) |
Mar 10, 2023 | 23.77 | 23.83 | 23.55 | 23.58 | 19,324 | -0.04(-0.16%) |
Mar 09, 2023 | 23.74 | 24.19 | 23.61 | 23.61 | 35,691 | -0.30(-1.25%) |
Mar 08, 2023 | 24.09 | 24.16 | 23.85 | 23.91 | 27,058 | -0.04(-0.16%) |
Mar 07, 2023 | 24.42 | 24.43 | 23.90 | 23.95 | 64,757 | -0.55(-2.26%) |
Mar 06, 2023 | 24.60 | 24.60 | 24.43 | 24.51 | 11,182 | -0.10(-0.42%) |
Mar 03, 2023 | 24.28 | 24.71 | 24.28 | 24.61 | 14,543 | +0.34(+1.39%) |
Mar 02, 2023 | 23.93 | 24.31 | 23.93 | 24.27 | 33,747 | +0.07(+0.30%) |