Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.16 | 26.25 | 25.14 | 26.16 | 26,994 | +0.22(+0.85%) |
May 30, 2023 | 25.89 | 26.24 | 25.73 | 25.94 | 13,373 | +0.28(+1.09%) |
May 26, 2023 | 25.45 | 26.18 | 25.45 | 25.66 | 18,590 | +0.60(+2.39%) |
May 25, 2023 | 24.82 | 25.45 | 24.10 | 25.06 | 22,408 | +0.23(+0.93%) |
May 24, 2023 | 24.49 | 24.90 | 23.93 | 24.83 | 16,239 | +0.33(+1.35%) |
May 23, 2023 | 24.85 | 24.85 | 24.39 | 24.50 | 8,905 | +0.20(+0.82%) |
May 22, 2023 | 24.39 | 24.45 | 24.06 | 24.30 | 8,204 | +0.00(+0.00%) |
May 19, 2023 | 24.38 | 24.74 | 23.87 | 24.30 | 21,505 | +0.25(+1.04%) |
May 18, 2023 | 23.55 | 24.25 | 23.48 | 24.05 | 23,809 | +0.41(+1.73%) |
May 17, 2023 | 23.44 | 23.66 | 22.26 | 23.64 | 23,049 | +0.34(+1.46%) |
May 16, 2023 | 23.00 | 23.41 | 22.73 | 23.30 | 14,198 | -0.09(-0.38%) |
May 15, 2023 | 23.17 | 23.46 | 22.93 | 23.39 | 14,558 | +0.30(+1.30%) |
May 12, 2023 | 23.47 | 23.68 | 23.02 | 23.09 | 10,655 | -0.05(-0.22%) |
May 11, 2023 | 22.95 | 23.42 | 22.95 | 23.14 | 16,921 | -0.10(-0.43%) |
May 10, 2023 | 24.55 | 24.55 | 22.84 | 23.24 | 28,630 | -0.47(-1.98%) |
May 09, 2023 | 23.75 | 24.24 | 23.48 | 23.71 | 21,198 | -0.24(-1.00%) |
May 08, 2023 | 23.99 | 24.11 | 23.48 | 23.95 | 18,590 | -0.09(-0.37%) |
May 05, 2023 | 23.67 | 24.06 | 23.34 | 24.04 | 21,547 | +0.75(+3.22%) |
May 04, 2023 | 22.90 | 23.29 | 22.65 | 23.29 | 38,886 | +0.28(+1.22%) |
May 03, 2023 | 22.77 | 23.74 | 22.72 | 23.01 | 24,889 | +1.00(+4.54%) |
May 02, 2023 | 21.77 | 22.35 | 21.56 | 22.01 | 20,654 | -0.24(-1.10%) |
May 01, 2023 | 22.74 | 22.94 | 22.14 | 22.25 | 15,756 | -0.20(-0.87%) |
Apr 28, 2023 | 22.73 | 23.28 | 22.31 | 22.45 | 19,304 | -0.51(-2.22%) |
Apr 27, 2023 | 23.37 | 23.71 | 22.69 | 22.96 | 15,729 | -0.45(-1.92%) |
Apr 26, 2023 | 24.22 | 24.22 | 22.87 | 23.41 | 22,448 | -0.91(-3.74%) |
Apr 25, 2023 | 25.00 | 25.00 | 23.50 | 24.32 | 41,176 | -0.58(-2.33%) |
Apr 24, 2023 | 25.36 | 25.37 | 24.86 | 24.90 | 8,705 | -0.29(-1.15%) |
Apr 21, 2023 | 26.35 | 26.40 | 25.16 | 25.19 | 21,929 | -0.78(-3.00%) |
Apr 20, 2023 | 25.70 | 26.05 | 25.24 | 25.97 | 13,945 | +0.20(+0.78%) |
Apr 19, 2023 | 25.79 | 26.17 | 25.44 | 25.77 | 18,569 | -0.25(-0.96%) |
Apr 18, 2023 | 26.28 | 26.41 | 25.47 | 26.02 | 17,592 | -0.26(-0.99%) |
Apr 17, 2023 | 25.94 | 26.37 | 25.70 | 26.28 | 22,761 | +0.56(+2.18%) |
Apr 14, 2023 | 25.70 | 26.28 | 25.42 | 25.72 | 23,076 | -0.57(-2.17%) |
Apr 13, 2023 | 26.77 | 26.94 | 26.20 | 26.29 | 24,209 | -0.64(-2.38%) |
Apr 12, 2023 | 27.94 | 27.95 | 26.70 | 26.93 | 14,134 | -0.77(-2.78%) |
Apr 11, 2023 | 27.74 | 28.23 | 27.65 | 27.70 | 21,537 | -0.08(-0.29%) |
Apr 10, 2023 | 27.28 | 27.83 | 27.27 | 27.78 | 14,964 | +0.50(+1.83%) |
Apr 06, 2023 | 27.29 | 27.58 | 27.00 | 27.28 | 9,232 | +0.12(+0.44%) |
Apr 05, 2023 | 27.73 | 27.73 | 27.05 | 27.16 | 16,831 | -0.70(-2.51%) |
Apr 04, 2023 | 28.65 | 28.65 | 27.36 | 27.86 | 30,592 | -0.54(-1.90%) |
Apr 03, 2023 | 28.76 | 28.82 | 27.77 | 28.40 | 29,634 | -0.23(-0.80%) |
Mar 31, 2023 | 29.40 | 29.83 | 28.59 | 28.63 | 68,252 | -0.68(-2.32%) |
Mar 30, 2023 | 28.50 | 29.31 | 28.12 | 29.31 | 42,490 | +1.05(+3.72%) |
Mar 29, 2023 | 27.70 | 28.29 | 27.51 | 28.26 | 35,457 | +0.68(+2.47%) |
Mar 28, 2023 | 27.29 | 27.64 | 27.17 | 27.58 | 26,724 | +0.35(+1.30%) |
Mar 27, 2023 | 27.32 | 27.34 | 26.70 | 27.23 | 23,151 | +0.36(+1.32%) |
Mar 24, 2023 | 26.31 | 27.14 | 26.12 | 26.87 | 27,550 | +0.10(+0.37%) |
Mar 23, 2023 | 27.00 | 27.30 | 26.51 | 26.77 | 32,850 | -0.22(-0.82%) |
Mar 22, 2023 | 27.44 | 27.77 | 26.99 | 26.99 | 18,551 | -0.49(-1.78%) |
Mar 21, 2023 | 27.29 | 27.93 | 27.11 | 27.48 | 21,775 | +0.81(+3.04%) |
Mar 20, 2023 | 27.43 | 27.43 | 26.59 | 26.67 | 15,447 | -0.48(-1.77%) |
Mar 17, 2023 | 27.57 | 27.86 | 26.96 | 27.15 | 27,760 | -0.61(-2.20%) |
Mar 16, 2023 | 26.91 | 28.00 | 26.91 | 27.76 | 16,092 | +0.33(+1.20%) |
Mar 15, 2023 | 27.65 | 28.36 | 27.01 | 27.43 | 24,733 | -0.95(-3.35%) |
Mar 14, 2023 | 29.27 | 29.75 | 28.02 | 28.38 | 27,808 | +0.14(+0.50%) |
Mar 13, 2023 | 28.74 | 28.77 | 28.07 | 28.24 | 27,026 | -0.93(-3.19%) |
Mar 10, 2023 | 29.55 | 29.72 | 28.63 | 29.17 | 24,848 | -0.97(-3.22%) |
Mar 09, 2023 | 30.77 | 31.36 | 30.14 | 30.14 | 29,420 | +0.24(+0.80%) |
Mar 08, 2023 | 29.53 | 29.99 | 29.29 | 29.90 | 19,404 | +0.62(+2.12%) |
Mar 07, 2023 | 29.67 | 29.79 | 29.09 | 29.28 | 26,329 | -0.34(-1.15%) |
Mar 06, 2023 | 30.00 | 30.00 | 29.53 | 29.62 | 39,176 | -0.61(-2.02%) |
Mar 03, 2023 | 30.36 | 30.37 | 29.97 | 30.23 | 12,105 | +0.29(+0.97%) |
Mar 02, 2023 | 28.91 | 30.11 | 28.11 | 29.94 | 20,528 | +0.61(+2.08%) |