Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.65 | 22.03 | 21.58 | 21.78 | 61,299 | +0.19(+0.87%) |
May 30, 2023 | 21.45 | 21.79 | 21.38 | 21.59 | 61,033 | -0.31(-1.42%) |
May 26, 2023 | 22.58 | 22.58 | 21.61 | 21.90 | 60,213 | -0.99(-4.32%) |
May 25, 2023 | 22.69 | 23.00 | 22.62 | 22.89 | 81,744 | +0.37(+1.63%) |
May 24, 2023 | 22.81 | 22.84 | 22.44 | 22.52 | 57,617 | -0.36(-1.57%) |
May 23, 2023 | 23.07 | 23.12 | 22.48 | 22.88 | 36,111 | -0.01(-0.06%) |
May 22, 2023 | 22.58 | 23.00 | 22.54 | 22.89 | 14,657 | +0.29(+1.27%) |
May 19, 2023 | 22.18 | 22.70 | 22.18 | 22.61 | 73,586 | +0.34(+1.53%) |
May 18, 2023 | 22.53 | 22.60 | 22.18 | 22.27 | 174,404 | -0.52(-2.29%) |
May 17, 2023 | 22.79 | 23.04 | 22.71 | 22.79 | 38,802 | -0.39(-1.70%) |
May 16, 2023 | 23.67 | 23.67 | 22.93 | 23.18 | 92,655 | -0.46(-1.95%) |
May 15, 2023 | 23.70 | 24.08 | 23.46 | 23.64 | 59,229 | -0.21(-0.87%) |
May 12, 2023 | 23.45 | 24.03 | 23.45 | 23.85 | 70,070 | +0.41(+1.77%) |
May 11, 2023 | 23.72 | 23.79 | 23.21 | 23.44 | 56,780 | -0.42(-1.78%) |
May 10, 2023 | 24.29 | 24.29 | 23.78 | 23.86 | 100,645 | -0.84(-3.39%) |
May 09, 2023 | 24.95 | 24.98 | 24.68 | 24.70 | 13,176 | -0.20(-0.80%) |
May 08, 2023 | 25.08 | 25.12 | 24.83 | 24.90 | 11,025 | -0.03(-0.11%) |
May 05, 2023 | 25.24 | 25.35 | 24.91 | 24.93 | 17,804 | -0.37(-1.45%) |
May 04, 2023 | 25.22 | 25.40 | 25.01 | 25.29 | 47,773 | -0.07(-0.26%) |
May 03, 2023 | 25.35 | 25.43 | 24.87 | 25.36 | 29,924 | -0.01(-0.04%) |
May 02, 2023 | 25.92 | 25.93 | 25.32 | 25.37 | 50,807 | -0.39(-1.50%) |
May 01, 2023 | 25.09 | 25.82 | 25.09 | 25.75 | 66,199 | +0.77(+3.08%) |
Apr 28, 2023 | 24.51 | 25.20 | 24.12 | 24.98 | 396,793 | +0.96(+4.01%) |
Apr 27, 2023 | 24.40 | 24.68 | 23.78 | 24.02 | 838,821 | -1.12(-4.46%) |
Apr 26, 2023 | 25.06 | 25.31 | 24.76 | 25.14 | 104,382 | -0.58(-2.27%) |
Apr 25, 2023 | 25.24 | 25.73 | 25.11 | 25.73 | 54,504 | +0.81(+3.27%) |
Apr 24, 2023 | 24.59 | 25.16 | 24.21 | 24.91 | 94,684 | +0.19(+0.77%) |
Apr 21, 2023 | 24.93 | 25.19 | 24.45 | 24.72 | 81,008 | -0.77(-3.02%) |
Apr 20, 2023 | 25.53 | 25.59 | 25.18 | 25.49 | 31,241 | +0.17(+0.67%) |
Apr 19, 2023 | 26.05 | 26.05 | 25.19 | 25.32 | 17,869 | -0.54(-2.08%) |
Apr 18, 2023 | 25.41 | 26.03 | 25.40 | 25.86 | 10,484 | +0.13(+0.50%) |
Apr 17, 2023 | 25.60 | 25.98 | 25.53 | 25.73 | 23,805 | -0.07(-0.28%) |
Apr 14, 2023 | 25.91 | 26.06 | 25.65 | 25.80 | 20,911 | -0.02(-0.07%) |
Apr 13, 2023 | 26.69 | 26.73 | 25.79 | 25.82 | 39,467 | -1.25(-4.62%) |
Apr 12, 2023 | 26.46 | 27.09 | 26.46 | 27.07 | 28,801 | +0.60(+2.27%) |
Apr 11, 2023 | 26.38 | 26.72 | 26.31 | 26.47 | 16,486 | +0.53(+2.03%) |
Apr 10, 2023 | 26.24 | 26.45 | 25.92 | 25.94 | 15,908 | -0.03(-0.11%) |
Apr 06, 2023 | 26.40 | 26.45 | 25.89 | 25.97 | 12,724 | -0.23(-0.86%) |
Apr 05, 2023 | 25.55 | 26.22 | 25.55 | 26.20 | 32,923 | +0.72(+2.81%) |
Apr 04, 2023 | 25.73 | 25.89 | 25.43 | 25.48 | 19,406 | -0.40(-1.56%) |
Apr 03, 2023 | 25.98 | 25.99 | 25.75 | 25.89 | 8,236 | +0.24(+0.92%) |
Mar 31, 2023 | 25.93 | 25.93 | 25.65 | 25.65 | 22,722 | -0.30(-1.16%) |
Mar 30, 2023 | 26.12 | 26.18 | 25.80 | 25.95 | 21,672 | -0.47(-1.79%) |
Mar 29, 2023 | 26.82 | 26.82 | 26.36 | 26.42 | 59,133 | -0.82(-3.01%) |
Mar 28, 2023 | 27.05 | 27.45 | 27.05 | 27.24 | 6,377 | +0.21(+0.77%) |
Mar 27, 2023 | 26.78 | 27.21 | 26.73 | 27.03 | 8,521 | +0.03(+0.10%) |
Mar 24, 2023 | 27.25 | 27.33 | 26.99 | 27.01 | 16,466 | +0.16(+0.60%) |
Mar 23, 2023 | 26.32 | 26.95 | 26.32 | 26.85 | 11,058 | +0.02(+0.07%) |
Mar 22, 2023 | 26.53 | 26.83 | 26.07 | 26.83 | 15,843 | +0.48(+1.84%) |
Mar 21, 2023 | 26.83 | 26.97 | 26.26 | 26.35 | 71,993 | -0.78(-2.86%) |
Mar 20, 2023 | 27.10 | 27.64 | 27.08 | 27.12 | 46,733 | +0.35(+1.29%) |
Mar 17, 2023 | 26.59 | 27.05 | 26.37 | 26.77 | 26,589 | +0.32(+1.20%) |
Mar 16, 2023 | 27.61 | 27.71 | 26.21 | 26.46 | 119,214 | -1.09(-3.97%) |
Mar 15, 2023 | 28.47 | 28.47 | 27.44 | 27.55 | 63,360 | -0.39(-1.39%) |
Mar 14, 2023 | 28.25 | 28.57 | 27.89 | 27.94 | 48,969 | -0.76(-2.64%) |
Mar 13, 2023 | 29.47 | 30.00 | 28.27 | 28.70 | 57,539 | -0.50(-1.71%) |
Mar 10, 2023 | 28.62 | 29.36 | 28.39 | 29.20 | 36,393 | +0.41(+1.43%) |
Mar 09, 2023 | 28.25 | 28.78 | 27.58 | 28.78 | 46,763 | +0.59(+2.09%) |
Mar 08, 2023 | 28.42 | 28.75 | 28.20 | 28.20 | 24,122 | -0.15(-0.53%) |
Mar 07, 2023 | 28.22 | 28.51 | 27.90 | 28.34 | 43,064 | +0.05(+0.17%) |
Mar 06, 2023 | 27.75 | 28.30 | 27.46 | 28.30 | 47,653 | +0.34(+1.20%) |
Mar 03, 2023 | 28.58 | 28.58 | 27.93 | 27.96 | 19,132 | -0.84(-2.91%) |
Mar 02, 2023 | 29.07 | 29.30 | 28.80 | 28.80 | 26,793 | +0.03(+0.09%) |