Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.59 | 24.93 | 24.34 | 24.74 | 1,250,273 | -0.03(-0.12%) |
May 30, 2023 | 24.72 | 25.14 | 24.27 | 24.77 | 853,792 | +0.15(+0.62%) |
May 26, 2023 | 24.50 | 25.04 | 24.05 | 24.61 | 747,915 | +0.09(+0.35%) |
May 25, 2023 | 24.03 | 25.22 | 24.03 | 24.53 | 1,157,866 | +0.49(+2.03%) |
May 24, 2023 | 24.20 | 24.60 | 23.92 | 24.04 | 688,285 | -0.28(-1.14%) |
May 23, 2023 | 25.31 | 25.66 | 24.24 | 24.32 | 944,049 | -0.99(-3.91%) |
May 22, 2023 | 25.52 | 25.73 | 24.61 | 25.30 | 1,053,856 | -0.13(-0.52%) |
May 19, 2023 | 26.09 | 26.40 | 25.15 | 25.44 | 653,804 | -0.04(-0.15%) |
May 18, 2023 | 26.07 | 26.21 | 24.94 | 25.48 | 698,649 | -0.75(-2.87%) |
May 17, 2023 | 26.19 | 26.32 | 25.31 | 26.23 | 663,254 | +0.29(+1.10%) |
May 16, 2023 | 26.18 | 26.70 | 25.45 | 25.94 | 1,023,582 | -0.49(-1.87%) |
May 15, 2023 | 24.95 | 26.83 | 23.54 | 26.44 | 1,060,005 | +0.57(+2.21%) |
May 12, 2023 | 26.15 | 26.68 | 25.50 | 25.87 | 412,255 | +0.08(+0.30%) |
May 11, 2023 | 25.68 | 25.95 | 25.61 | 25.79 | 274,225 | -0.19(-0.73%) |
May 10, 2023 | 26.38 | 26.46 | 25.67 | 25.98 | 268,594 | +0.15(+0.59%) |
May 09, 2023 | 25.93 | 26.23 | 25.52 | 25.83 | 311,062 | -0.10(-0.40%) |
May 08, 2023 | 25.54 | 26.78 | 25.45 | 25.93 | 545,076 | +0.70(+2.79%) |
May 05, 2023 | 24.86 | 26.19 | 24.31 | 25.23 | 623,086 | +0.96(+3.96%) |
May 04, 2023 | 25.49 | 25.68 | 23.98 | 24.27 | 991,865 | -1.73(-6.66%) |
May 03, 2023 | 26.43 | 26.85 | 25.94 | 26.00 | 306,178 | -0.22(-0.83%) |
May 02, 2023 | 27.22 | 27.22 | 26.03 | 26.22 | 492,485 | -1.16(-4.24%) |
May 01, 2023 | 27.55 | 27.90 | 27.17 | 27.38 | 314,683 | -0.18(-0.66%) |
Apr 28, 2023 | 27.04 | 27.96 | 26.83 | 27.56 | 542,146 | +0.41(+1.51%) |
Apr 27, 2023 | 26.71 | 27.20 | 26.68 | 27.15 | 411,697 | +0.55(+2.07%) |
Apr 26, 2023 | 27.29 | 27.54 | 26.50 | 26.60 | 395,698 | -0.69(-2.54%) |
Apr 25, 2023 | 27.88 | 28.03 | 27.07 | 27.29 | 281,827 | -0.78(-2.78%) |
Apr 24, 2023 | 28.22 | 28.66 | 27.74 | 28.07 | 309,052 | -0.17(-0.61%) |
Apr 21, 2023 | 28.31 | 28.57 | 27.95 | 28.24 | 522,498 | -0.11(-0.39%) |
Apr 20, 2023 | 29.15 | 29.20 | 27.97 | 28.35 | 523,508 | -1.18(-4.01%) |
Apr 19, 2023 | 28.63 | 29.90 | 28.63 | 29.54 | 493,435 | +0.89(+3.12%) |
Apr 18, 2023 | 28.22 | 29.00 | 28.12 | 28.64 | 392,491 | +0.42(+1.48%) |
Apr 17, 2023 | 27.87 | 28.30 | 27.68 | 28.22 | 208,196 | +0.17(+0.61%) |
Apr 14, 2023 | 28.83 | 29.00 | 27.68 | 28.05 | 336,265 | -0.60(-2.09%) |
Apr 13, 2023 | 27.72 | 28.85 | 27.64 | 28.65 | 449,082 | +1.05(+3.79%) |
Apr 12, 2023 | 27.80 | 28.78 | 27.56 | 27.61 | 656,974 | +0.04(+0.14%) |
Apr 11, 2023 | 27.03 | 27.87 | 27.03 | 27.57 | 306,431 | +0.71(+2.66%) |
Apr 10, 2023 | 26.41 | 26.97 | 26.22 | 26.86 | 216,529 | +0.24(+0.89%) |
Apr 06, 2023 | 26.62 | 27.61 | 26.48 | 26.62 | 296,184 | -0.03(-0.11%) |
Apr 05, 2023 | 27.01 | 27.25 | 26.13 | 26.65 | 234,127 | -0.72(-2.64%) |
Apr 04, 2023 | 27.93 | 27.93 | 27.10 | 27.37 | 345,190 | -0.45(-1.61%) |
Apr 03, 2023 | 27.72 | 27.88 | 27.28 | 27.82 | 343,830 | -0.09(-0.31%) |
Mar 31, 2023 | 27.12 | 27.94 | 27.10 | 27.90 | 378,846 | +1.04(+3.86%) |
Mar 30, 2023 | 27.88 | 27.88 | 26.73 | 26.86 | 271,914 | -0.56(-2.05%) |
Mar 29, 2023 | 27.44 | 27.47 | 27.01 | 27.43 | 361,419 | +0.27(+0.98%) |
Mar 28, 2023 | 26.95 | 27.44 | 26.84 | 27.16 | 284,471 | +0.13(+0.49%) |
Mar 27, 2023 | 27.64 | 27.77 | 27.01 | 27.03 | 486,353 | -0.10(-0.35%) |
Mar 24, 2023 | 26.54 | 27.18 | 25.97 | 27.12 | 355,161 | +0.51(+1.93%) |
Mar 23, 2023 | 26.86 | 27.44 | 26.39 | 26.61 | 240,522 | -0.09(-0.32%) |
Mar 22, 2023 | 27.37 | 27.47 | 26.69 | 26.69 | 540,966 | -0.67(-2.43%) |
Mar 21, 2023 | 26.54 | 27.61 | 26.46 | 27.36 | 564,418 | +1.61(+6.24%) |
Mar 20, 2023 | 26.27 | 26.48 | 25.36 | 25.75 | 460,330 | -0.17(-0.66%) |
Mar 17, 2023 | 26.04 | 26.17 | 25.47 | 25.92 | 1,033,033 | -0.59(-2.22%) |
Mar 16, 2023 | 26.17 | 27.05 | 25.59 | 26.51 | 559,413 | -0.09(-0.32%) |
Mar 15, 2023 | 25.21 | 26.61 | 24.94 | 26.60 | 827,926 | +0.71(+2.76%) |
Mar 14, 2023 | 27.03 | 27.54 | 25.80 | 25.88 | 788,654 | -0.23(-0.87%) |
Mar 13, 2023 | 26.79 | 27.19 | 25.88 | 26.11 | 1,436,770 | -1.34(-4.89%) |
Mar 10, 2023 | 29.57 | 29.66 | 27.29 | 27.45 | 1,259,215 | -2.46(-8.24%) |
Mar 09, 2023 | 31.67 | 31.73 | 29.91 | 29.92 | 603,600 | -1.81(-5.70%) |
Mar 08, 2023 | 31.11 | 31.84 | 30.82 | 31.73 | 419,671 | +0.85(+2.74%) |
Mar 07, 2023 | 31.95 | 32.08 | 30.53 | 30.88 | 439,395 | -1.18(-3.68%) |
Mar 06, 2023 | 31.87 | 32.08 | 31.74 | 32.06 | 785,388 | +0.15(+0.48%) |
Mar 03, 2023 | 31.35 | 31.92 | 30.98 | 31.91 | 564,115 | +0.75(+2.41%) |
Mar 02, 2023 | 30.97 | 31.23 | 30.53 | 31.15 | 442,147 | -0.10(-0.30%) |