Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.59 | 25.13 | 24.03 | 25.05 | 19,456 | +0.01(+0.04%) |
May 30, 2023 | 24.40 | 25.61 | 24.40 | 25.04 | 24,831 | +1.67(+7.16%) |
May 26, 2023 | 23.75 | 24.37 | 23.32 | 23.37 | 15,611 | -0.25(-1.08%) |
May 25, 2023 | 24.56 | 24.56 | 23.08 | 23.62 | 6,298 | -0.23(-0.98%) |
May 24, 2023 | 23.59 | 24.07 | 22.97 | 23.85 | 19,797 | -0.11(-0.45%) |
May 23, 2023 | 24.74 | 25.45 | 23.88 | 23.96 | 23,689 | -0.62(-2.51%) |
May 22, 2023 | 23.72 | 24.65 | 23.45 | 24.58 | 17,623 | +0.80(+3.37%) |
May 19, 2023 | 24.05 | 24.17 | 23.32 | 23.78 | 35,373 | -0.07(-0.29%) |
May 18, 2023 | 24.06 | 24.97 | 23.44 | 23.85 | 37,339 | -0.40(-1.65%) |
May 17, 2023 | 22.62 | 24.45 | 22.59 | 24.25 | 20,015 | +1.27(+5.53%) |
May 16, 2023 | 22.57 | 22.98 | 22.47 | 22.97 | 24,570 | +0.24(+1.08%) |
May 15, 2023 | 21.69 | 22.73 | 21.49 | 22.73 | 16,776 | +1.45(+6.80%) |
May 12, 2023 | 21.89 | 21.89 | 21.08 | 21.28 | 38,239 | -0.61(-2.80%) |
May 11, 2023 | 23.16 | 23.16 | 21.77 | 21.90 | 40,442 | -1.65(-7.03%) |
May 10, 2023 | 23.36 | 24.20 | 22.98 | 23.55 | 110,709 | +0.79(+3.48%) |
May 09, 2023 | 22.45 | 22.94 | 22.41 | 22.76 | 35,981 | +0.30(+1.35%) |
May 08, 2023 | 22.61 | 22.82 | 22.02 | 22.46 | 118,745 | -0.91(-3.89%) |
May 05, 2023 | 22.71 | 23.42 | 22.43 | 23.37 | 24,038 | +1.03(+4.63%) |
May 04, 2023 | 22.07 | 22.78 | 21.90 | 22.33 | 33,350 | +0.48(+2.21%) |
May 03, 2023 | 22.08 | 22.47 | 21.81 | 21.85 | 46,090 | -0.47(-2.10%) |
May 02, 2023 | 21.64 | 22.47 | 21.21 | 22.32 | 28,627 | +0.70(+3.26%) |
May 01, 2023 | 22.85 | 22.91 | 21.57 | 21.62 | 45,558 | -1.29(-5.64%) |
Apr 28, 2023 | 22.88 | 23.00 | 22.31 | 22.91 | 29,479 | -0.07(-0.30%) |
Apr 27, 2023 | 22.48 | 22.98 | 22.00 | 22.97 | 33,440 | +0.85(+3.85%) |
Apr 26, 2023 | 22.83 | 23.36 | 22.01 | 22.12 | 44,308 | +0.61(+2.82%) |
Apr 25, 2023 | 21.71 | 22.03 | 21.12 | 21.52 | 59,231 | -0.24(-1.12%) |
Apr 24, 2023 | 22.16 | 22.47 | 21.28 | 21.76 | 61,565 | -0.42(-1.90%) |
Apr 21, 2023 | 22.66 | 22.73 | 22.10 | 22.18 | 35,679 | -0.29(-1.31%) |
Apr 20, 2023 | 23.58 | 23.85 | 22.38 | 22.48 | 43,244 | -1.64(-6.79%) |
Apr 19, 2023 | 24.70 | 24.70 | 24.06 | 24.11 | 39,701 | -1.49(-5.82%) |
Apr 18, 2023 | 26.06 | 26.64 | 25.32 | 25.61 | 47,474 | +0.41(+1.63%) |
Apr 17, 2023 | 24.78 | 25.19 | 24.17 | 25.19 | 59,282 | -0.44(-1.72%) |
Apr 14, 2023 | 26.12 | 26.37 | 24.80 | 25.64 | 47,198 | +0.17(+0.65%) |
Apr 13, 2023 | 24.09 | 25.68 | 24.09 | 25.47 | 49,152 | +2.08(+8.91%) |
Apr 12, 2023 | 24.14 | 24.45 | 23.14 | 23.39 | 45,072 | -0.53(-2.21%) |
Apr 11, 2023 | 22.85 | 24.26 | 22.81 | 23.91 | 88,257 | +1.71(+7.71%) |
Apr 10, 2023 | 20.59 | 22.21 | 20.09 | 22.20 | 102,055 | +1.53(+7.38%) |
Apr 06, 2023 | 20.22 | 20.83 | 20.04 | 20.68 | 23,264 | +0.27(+1.34%) |
Apr 05, 2023 | 21.14 | 21.22 | 20.13 | 20.40 | 23,390 | -0.75(-3.56%) |
Apr 04, 2023 | 21.51 | 21.66 | 20.90 | 21.16 | 31,205 | -0.18(-0.85%) |
Apr 03, 2023 | 21.42 | 21.52 | 20.79 | 21.34 | 64,374 | -0.42(-1.94%) |
Mar 31, 2023 | 20.91 | 21.80 | 20.53 | 21.76 | 38,553 | +0.97(+4.65%) |
Mar 30, 2023 | 21.06 | 21.18 | 20.50 | 20.79 | 34,917 | +0.13(+0.62%) |
Mar 29, 2023 | 20.02 | 20.67 | 19.90 | 20.67 | 61,054 | +1.47(+7.64%) |
Mar 28, 2023 | 19.27 | 19.28 | 18.80 | 19.20 | 24,576 | -0.06(-0.30%) |
Mar 27, 2023 | 20.17 | 20.19 | 18.99 | 19.26 | 29,421 | -0.67(-3.39%) |
Mar 24, 2023 | 20.19 | 20.38 | 19.72 | 19.93 | 23,995 | -0.82(-3.96%) |
Mar 23, 2023 | 19.84 | 21.32 | 19.71 | 20.75 | 67,211 | +0.03(+0.14%) |
Mar 22, 2023 | 22.47 | 22.67 | 20.71 | 20.73 | 41,104 | -1.47(-6.61%) |
Mar 21, 2023 | 21.05 | 22.49 | 20.96 | 22.19 | 32,197 | +1.35(+6.48%) |
Mar 20, 2023 | 21.38 | 21.49 | 20.48 | 20.84 | 79,804 | -0.10(-0.47%) |
Mar 17, 2023 | 20.16 | 20.94 | 19.88 | 20.94 | 40,670 | +1.38(+7.05%) |
Mar 16, 2023 | 18.67 | 19.56 | 18.66 | 19.56 | 17,651 | +0.89(+4.77%) |
Mar 15, 2023 | 18.54 | 18.98 | 18.15 | 18.67 | 41,821 | -0.46(-2.40%) |
Mar 14, 2023 | 19.13 | 19.68 | 18.66 | 19.13 | 56,463 | +1.08(+5.96%) |
Mar 13, 2023 | 17.02 | 18.36 | 16.21 | 18.05 | 51,964 | +1.70(+10.41%) |
Mar 10, 2023 | 17.01 | 17.01 | 15.89 | 16.35 | 52,786 | -0.75(-4.40%) |
Mar 09, 2023 | 18.51 | 18.56 | 17.03 | 17.11 | 53,431 | -1.56(-8.38%) |
Mar 08, 2023 | 18.71 | 18.74 | 18.19 | 18.67 | 17,996 | +0.02(+0.08%) |
Mar 07, 2023 | 19.13 | 19.43 | 18.58 | 18.66 | 18,846 | -0.61(-3.18%) |
Mar 06, 2023 | 19.55 | 20.25 | 19.24 | 19.27 | 28,325 | -0.21(-1.05%) |
Mar 03, 2023 | 18.73 | 19.54 | 18.65 | 19.47 | 21,395 | +0.27(+1.38%) |
Mar 02, 2023 | 19.08 | 19.36 | 18.56 | 19.21 | 13,142 | -0.31(-1.61%) |