Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.56 | 24.25 | 23.08 | 24.25 | 77,779 | +0.46(+1.93%) |
May 30, 2023 | 23.56 | 24.09 | 23.47 | 23.79 | 15,153 | -0.05(-0.21%) |
May 26, 2023 | 23.50 | 23.88 | 23.26 | 23.84 | 10,752 | +0.34(+1.45%) |
May 25, 2023 | 23.12 | 23.86 | 22.97 | 23.50 | 6,092 | -0.14(-0.59%) |
May 24, 2023 | 22.89 | 23.70 | 22.89 | 23.64 | 5,037 | +0.27(+1.16%) |
May 23, 2023 | 23.28 | 23.48 | 23.05 | 23.37 | 13,715 | +0.01(+0.04%) |
May 22, 2023 | 23.12 | 23.36 | 22.79 | 23.36 | 7,108 | +0.32(+1.39%) |
May 19, 2023 | 23.40 | 23.42 | 22.95 | 23.04 | 13,382 | -0.31(-1.33%) |
May 18, 2023 | 23.10 | 23.46 | 22.52 | 23.35 | 12,165 | +0.10(+0.43%) |
May 17, 2023 | 22.70 | 23.50 | 22.04 | 23.25 | 18,722 | +0.67(+2.97%) |
May 16, 2023 | 22.19 | 22.58 | 21.82 | 22.58 | 19,437 | +0.41(+1.85%) |
May 15, 2023 | 22.10 | 22.21 | 21.62 | 22.17 | 6,046 | +0.06(+0.27%) |
May 12, 2023 | 21.92 | 22.47 | 21.75 | 22.11 | 14,622 | +0.26(+1.19%) |
May 11, 2023 | 21.75 | 22.00 | 21.16 | 21.85 | 27,515 | +0.22(+1.02%) |
May 10, 2023 | 21.84 | 21.99 | 21.41 | 21.63 | 9,011 | -0.09(-0.40%) |
May 09, 2023 | 21.63 | 21.72 | 21.07 | 21.72 | 19,564 | -0.04(-0.20%) |
May 08, 2023 | 22.18 | 22.76 | 21.76 | 21.76 | 13,741 | -0.19(-0.87%) |
May 05, 2023 | 21.30 | 22.31 | 20.52 | 21.95 | 19,337 | +0.93(+4.45%) |
May 04, 2023 | 22.48 | 22.48 | 20.98 | 21.02 | 26,438 | -1.66(-7.30%) |
May 03, 2023 | 23.46 | 23.46 | 22.66 | 22.67 | 10,133 | -0.61(-2.62%) |
May 02, 2023 | 23.70 | 24.12 | 23.08 | 23.28 | 12,621 | -0.72(-3.00%) |
May 01, 2023 | 24.07 | 24.25 | 23.70 | 24.00 | 15,312 | -0.19(-0.79%) |
Apr 28, 2023 | 23.95 | 24.25 | 23.74 | 24.19 | 50,717 | +0.04(+0.17%) |
Apr 27, 2023 | 23.71 | 24.19 | 23.71 | 24.15 | 11,071 | +0.39(+1.64%) |
Apr 26, 2023 | 23.90 | 24.20 | 23.70 | 23.76 | 19,328 | -0.24(-1.00%) |
Apr 25, 2023 | 23.62 | 24.00 | 23.62 | 24.00 | 15,440 | +0.12(+0.50%) |
Apr 24, 2023 | 23.80 | 23.90 | 23.41 | 23.88 | 8,662 | +0.13(+0.55%) |
Apr 21, 2023 | 23.52 | 24.00 | 23.50 | 23.75 | 22,374 | -0.09(-0.38%) |
Apr 20, 2023 | 23.38 | 24.00 | 23.03 | 23.84 | 4,948 | +0.41(+1.73%) |
Apr 19, 2023 | 23.40 | 23.60 | 23.00 | 23.43 | 22,807 | -0.07(-0.28%) |
Apr 18, 2023 | 23.59 | 24.00 | 23.23 | 23.50 | 5,546 | -0.03(-0.13%) |
Apr 17, 2023 | 23.82 | 23.97 | 23.50 | 23.53 | 17,181 | -0.47(-1.96%) |
Apr 14, 2023 | 24.00 | 24.00 | 23.70 | 24.00 | 14,941 | +0.00(+0.00%) |
Apr 13, 2023 | 23.79 | 24.05 | 23.53 | 24.00 | 16,821 | +0.03(+0.13%) |
Apr 12, 2023 | 22.36 | 24.00 | 22.36 | 23.97 | 33,870 | +1.78(+8.02%) |
Apr 11, 2023 | 22.97 | 22.98 | 22.19 | 22.19 | 20,404 | -0.72(-3.14%) |
Apr 10, 2023 | 22.88 | 23.23 | 22.52 | 22.91 | 12,987 | -0.06(-0.26%) |
Apr 06, 2023 | 22.54 | 22.98 | 22.15 | 22.97 | 7,860 | +0.26(+1.14%) |
Apr 05, 2023 | 22.14 | 22.93 | 22.00 | 22.71 | 30,524 | +0.47(+2.11%) |
Apr 04, 2023 | 22.10 | 22.44 | 21.90 | 22.24 | 30,243 | +0.19(+0.86%) |
Apr 03, 2023 | 22.24 | 22.48 | 22.00 | 22.05 | 16,551 | +0.13(+0.59%) |
Mar 31, 2023 | 22.17 | 22.55 | 21.92 | 21.92 | 75,620 | -0.20(-0.90%) |
Mar 30, 2023 | 22.30 | 22.48 | 21.89 | 22.12 | 14,433 | -0.18(-0.81%) |
Mar 29, 2023 | 21.08 | 22.37 | 21.08 | 22.30 | 21,869 | +1.49(+7.16%) |
Mar 28, 2023 | 20.56 | 21.37 | 20.50 | 20.81 | 8,454 | +0.26(+1.27%) |
Mar 27, 2023 | 20.56 | 21.37 | 20.27 | 20.55 | 20,401 | +0.31(+1.53%) |
Mar 24, 2023 | 20.45 | 20.52 | 19.69 | 20.24 | 24,026 | -0.11(-0.54%) |
Mar 23, 2023 | 20.92 | 21.22 | 20.25 | 20.35 | 16,066 | -0.30(-1.45%) |
Mar 22, 2023 | 20.82 | 21.43 | 20.63 | 20.65 | 37,996 | -0.19(-0.91%) |
Mar 21, 2023 | 21.06 | 21.29 | 20.58 | 20.84 | 55,172 | +0.04(+0.19%) |
Mar 20, 2023 | 22.72 | 23.68 | 20.58 | 20.80 | 22,934 | -1.38(-6.20%) |
Mar 17, 2023 | 23.71 | 23.71 | 22.18 | 22.18 | 17,776 | -1.53(-6.45%) |
Mar 16, 2023 | 22.44 | 24.02 | 22.09 | 23.70 | 30,427 | +1.05(+4.66%) |
Mar 15, 2023 | 22.61 | 22.73 | 21.59 | 22.65 | 32,860 | -0.08(-0.35%) |
Mar 14, 2023 | 22.40 | 23.50 | 22.05 | 22.73 | 30,197 | +1.05(+4.84%) |
Mar 13, 2023 | 22.77 | 22.98 | 21.68 | 21.68 | 26,066 | -1.61(-6.91%) |
Mar 10, 2023 | 23.60 | 24.23 | 22.90 | 23.29 | 9,905 | -0.55(-2.31%) |
Mar 09, 2023 | 24.20 | 24.25 | 23.55 | 23.84 | 13,424 | -0.41(-1.69%) |
Mar 08, 2023 | 24.68 | 24.72 | 24.10 | 24.25 | 13,648 | -0.41(-1.66%) |
Mar 07, 2023 | 24.65 | 24.69 | 24.04 | 24.66 | 17,579 | +0.03(+0.12%) |
Mar 06, 2023 | 24.75 | 24.77 | 24.26 | 24.63 | 25,801 | -0.11(-0.44%) |
Mar 03, 2023 | 24.50 | 24.76 | 24.28 | 24.74 | 8,839 | +0.26(+1.06%) |
Mar 02, 2023 | 24.35 | 24.48 | 24.25 | 24.48 | 11,298 | +0.03(+0.11%) |