Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.59 | 25.26 | 24.23 | 24.52 | 1,835,963 | -0.58(-2.33%) |
May 30, 2023 | 25.93 | 26.09 | 24.59 | 25.10 | 1,134,680 | +0.09(+0.36%) |
May 26, 2023 | 24.10 | 25.12 | 23.89 | 25.01 | 1,027,300 | +1.18(+4.94%) |
May 25, 2023 | 22.92 | 23.98 | 22.92 | 23.84 | 1,006,934 | +1.51(+6.78%) |
May 24, 2023 | 22.49 | 22.57 | 22.05 | 22.32 | 707,401 | -0.56(-2.46%) |
May 23, 2023 | 22.86 | 23.21 | 22.79 | 22.89 | 846,940 | -0.06(-0.26%) |
May 22, 2023 | 22.55 | 22.95 | 22.51 | 22.95 | 792,755 | +0.37(+1.62%) |
May 19, 2023 | 22.92 | 22.92 | 22.39 | 22.58 | 724,878 | -0.15(-0.65%) |
May 18, 2023 | 22.62 | 22.96 | 22.44 | 22.73 | 934,402 | +0.19(+0.83%) |
May 17, 2023 | 21.70 | 22.66 | 21.60 | 22.54 | 870,219 | +0.95(+4.40%) |
May 16, 2023 | 21.49 | 21.90 | 21.48 | 21.59 | 670,629 | -0.03(-0.14%) |
May 15, 2023 | 20.95 | 21.68 | 20.69 | 21.62 | 871,886 | +0.65(+3.11%) |
May 12, 2023 | 21.25 | 21.44 | 20.86 | 20.97 | 496,391 | -0.20(-0.94%) |
May 11, 2023 | 21.44 | 21.61 | 21.01 | 21.16 | 503,456 | -0.44(-2.02%) |
May 10, 2023 | 21.64 | 21.77 | 21.12 | 21.60 | 761,551 | +0.36(+1.68%) |
May 09, 2023 | 20.92 | 21.34 | 20.65 | 21.24 | 773,704 | +0.08(+0.37%) |
May 08, 2023 | 21.30 | 21.51 | 21.02 | 21.16 | 551,006 | -0.20(-0.93%) |
May 05, 2023 | 20.55 | 21.55 | 20.46 | 21.36 | 713,571 | +1.09(+5.37%) |
May 04, 2023 | 20.75 | 20.75 | 20.21 | 20.27 | 813,510 | -0.58(-2.80%) |
May 03, 2023 | 20.85 | 21.35 | 20.79 | 20.86 | 892,206 | +0.04(+0.19%) |
May 02, 2023 | 21.71 | 21.88 | 20.74 | 20.82 | 1,622,669 | -1.32(-5.95%) |
May 01, 2023 | 22.18 | 22.54 | 22.04 | 22.13 | 771,607 | +0.00(+0.00%) |
Apr 28, 2023 | 21.76 | 22.16 | 21.61 | 22.13 | 755,226 | +0.31(+1.41%) |
Apr 27, 2023 | 21.68 | 21.83 | 21.20 | 21.83 | 612,811 | +0.18(+0.82%) |
Apr 26, 2023 | 21.88 | 21.93 | 21.47 | 21.65 | 765,369 | -0.15(-0.68%) |
Apr 25, 2023 | 22.71 | 22.71 | 21.71 | 21.80 | 937,455 | -1.16(-5.04%) |
Apr 24, 2023 | 23.31 | 23.31 | 22.76 | 22.96 | 522,290 | -0.23(-0.98%) |
Apr 21, 2023 | 23.34 | 23.34 | 22.92 | 23.18 | 498,637 | -0.22(-0.93%) |
Apr 20, 2023 | 22.88 | 23.75 | 22.72 | 23.40 | 655,783 | +0.25(+1.07%) |
Apr 19, 2023 | 23.49 | 23.56 | 23.12 | 23.15 | 627,495 | -0.60(-2.54%) |
Apr 18, 2023 | 24.19 | 24.38 | 23.45 | 23.76 | 636,349 | -0.19(-0.79%) |
Apr 17, 2023 | 23.61 | 23.98 | 23.26 | 23.94 | 605,722 | +0.06(+0.25%) |
Apr 14, 2023 | 23.92 | 24.15 | 23.54 | 23.89 | 415,337 | +0.01(+0.04%) |
Apr 13, 2023 | 23.79 | 23.98 | 23.59 | 23.88 | 507,663 | +0.13(+0.54%) |
Apr 12, 2023 | 24.20 | 24.21 | 23.60 | 23.75 | 462,201 | -0.19(-0.79%) |
Apr 11, 2023 | 24.38 | 24.49 | 23.90 | 23.93 | 559,564 | -0.29(-1.18%) |
Apr 10, 2023 | 23.56 | 24.28 | 23.52 | 24.22 | 594,538 | +0.37(+1.53%) |
Apr 06, 2023 | 23.73 | 24.18 | 23.51 | 23.86 | 593,281 | +0.03(+0.12%) |
Apr 05, 2023 | 24.14 | 24.19 | 23.58 | 23.83 | 854,055 | -0.61(-2.51%) |
Apr 04, 2023 | 25.54 | 25.54 | 24.27 | 24.44 | 638,117 | -1.12(-4.37%) |
Apr 03, 2023 | 25.55 | 25.65 | 25.09 | 25.56 | 605,030 | -0.19(-0.73%) |
Mar 31, 2023 | 25.48 | 25.82 | 25.40 | 25.75 | 686,121 | +0.14(+0.54%) |
Mar 30, 2023 | 25.48 | 26.04 | 25.36 | 25.61 | 500,773 | +0.40(+1.57%) |
Mar 29, 2023 | 24.73 | 25.41 | 24.69 | 25.21 | 793,516 | +0.96(+3.96%) |
Mar 28, 2023 | 25.28 | 25.28 | 23.94 | 24.25 | 925,477 | -1.18(-4.63%) |
Mar 27, 2023 | 25.67 | 25.88 | 25.39 | 25.43 | 1,008,897 | +0.06(+0.23%) |
Mar 24, 2023 | 25.41 | 25.75 | 24.74 | 25.37 | 2,355,830 | -0.39(-1.50%) |
Mar 23, 2023 | 25.43 | 26.36 | 25.20 | 25.76 | 902,704 | +0.72(+2.89%) |
Mar 22, 2023 | 25.04 | 25.95 | 24.86 | 25.03 | 916,961 | -0.01(-0.04%) |
Mar 21, 2023 | 25.23 | 25.47 | 24.62 | 25.04 | 767,494 | +0.30(+1.20%) |
Mar 20, 2023 | 24.74 | 24.96 | 24.54 | 24.75 | 913,482 | +0.27(+1.09%) |
Mar 17, 2023 | 24.97 | 25.01 | 24.42 | 24.48 | 1,553,625 | -0.38(-1.51%) |
Mar 16, 2023 | 23.85 | 24.98 | 23.64 | 24.86 | 1,049,856 | +0.71(+2.95%) |
Mar 15, 2023 | 24.45 | 24.45 | 23.60 | 24.14 | 1,186,974 | -0.84(-3.37%) |
Mar 14, 2023 | 25.27 | 25.51 | 24.55 | 24.98 | 983,096 | +0.25(+1.00%) |
Mar 13, 2023 | 24.74 | 25.22 | 24.35 | 24.74 | 1,172,457 | -0.36(-1.42%) |
Mar 10, 2023 | 26.01 | 26.03 | 24.97 | 25.09 | 815,248 | -0.61(-2.39%) |
Mar 09, 2023 | 26.16 | 26.41 | 25.66 | 25.71 | 761,172 | -0.59(-2.26%) |
Mar 08, 2023 | 26.16 | 26.81 | 26.01 | 26.30 | 998,991 | +0.33(+1.26%) |
Mar 07, 2023 | 26.08 | 26.28 | 25.69 | 25.97 | 1,012,265 | -0.12(-0.46%) |
Mar 06, 2023 | 26.51 | 26.51 | 25.86 | 26.09 | 1,287,425 | -0.23(-0.86%) |
Mar 03, 2023 | 25.75 | 26.34 | 25.75 | 26.32 | 1,281,166 | +0.47(+1.84%) |
Mar 02, 2023 | 25.25 | 25.92 | 25.09 | 25.84 | 1,195,514 | -0.05(-0.19%) |