Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.13 | 24.13 | 23.92 | 24.03 | 5,129 | -0.49(-1.98%) |
May 30, 2023 | 24.55 | 24.55 | 24.22 | 24.52 | 11,036 | +0.02(+0.08%) |
May 26, 2023 | 24.60 | 24.60 | 24.34 | 24.50 | 8,660 | +0.24(+1.00%) |
May 25, 2023 | 24.27 | 24.33 | 24.26 | 24.26 | 600 | +0.00(+0.00%) |
May 24, 2023 | 24.46 | 24.46 | 24.23 | 24.26 | 36,330 | -0.31(-1.25%) |
May 23, 2023 | 24.63 | 24.73 | 24.54 | 24.56 | 4,658 | -0.32(-1.27%) |
May 22, 2023 | 24.80 | 24.88 | 24.80 | 24.88 | 3,752 | +0.28(+1.15%) |
May 19, 2023 | 24.89 | 24.89 | 24.59 | 24.60 | 10,407 | -0.18(-0.75%) |
May 18, 2023 | 24.48 | 24.80 | 24.45 | 24.78 | 7,609 | -0.13(-0.51%) |
May 17, 2023 | 24.74 | 24.91 | 24.67 | 24.91 | 12,793 | +0.05(+0.20%) |
May 16, 2023 | 24.68 | 24.87 | 24.68 | 24.86 | 3,041 | -0.11(-0.43%) |
May 15, 2023 | 24.82 | 25.07 | 24.81 | 24.97 | 6,037 | +0.15(+0.62%) |
May 12, 2023 | 25.00 | 25.00 | 24.72 | 24.81 | 7,453 | -0.07(-0.28%) |
May 11, 2023 | 24.81 | 25.02 | 24.58 | 24.88 | 38,868 | -0.21(-0.83%) |
May 10, 2023 | 25.35 | 25.35 | 24.98 | 25.09 | 31,416 | +0.06(+0.25%) |
May 09, 2023 | 25.08 | 25.19 | 24.87 | 25.03 | 18,821 | -0.01(-0.03%) |
May 08, 2023 | 25.05 | 25.15 | 25.04 | 25.04 | 6,679 | -0.04(-0.17%) |
May 05, 2023 | 24.86 | 25.08 | 24.70 | 25.08 | 4,944 | +0.43(+1.74%) |
May 04, 2023 | 24.71 | 24.78 | 24.52 | 24.65 | 33,076 | -0.12(-0.47%) |
May 03, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 361 | +0.15(+0.60%) |
May 02, 2023 | 24.81 | 24.81 | 24.52 | 24.62 | 1,733 | -0.37(-1.48%) |
May 01, 2023 | 24.80 | 25.01 | 24.79 | 24.99 | 5,206 | +0.10(+0.39%) |
Apr 28, 2023 | 24.93 | 24.96 | 24.85 | 24.90 | 112,963 | +0.10(+0.41%) |
Apr 27, 2023 | 24.77 | 24.80 | 24.75 | 24.80 | 742 | +0.14(+0.55%) |
Apr 26, 2023 | 24.52 | 24.78 | 24.52 | 24.66 | 7,574 | +0.04(+0.16%) |
Apr 25, 2023 | 24.69 | 24.69 | 24.55 | 24.62 | 12,555 | -0.36(-1.46%) |
Apr 24, 2023 | 24.92 | 24.98 | 24.92 | 24.98 | 2,627 | +0.19(+0.78%) |
Apr 21, 2023 | 24.82 | 24.87 | 24.79 | 24.79 | 2,373 | -0.17(-0.70%) |
Apr 20, 2023 | 24.97 | 24.98 | 24.86 | 24.97 | 1,691 | +0.05(+0.20%) |
Apr 19, 2023 | 24.82 | 25.12 | 24.82 | 24.92 | 33,966 | -0.19(-0.77%) |
Apr 18, 2023 | 25.02 | 25.19 | 24.91 | 25.11 | 31,065 | +0.19(+0.76%) |
Apr 17, 2023 | 24.84 | 24.95 | 24.84 | 24.92 | 6,524 | +0.06(+0.26%) |
Apr 14, 2023 | 24.91 | 24.96 | 24.86 | 24.86 | 17,221 | -0.17(-0.69%) |
Apr 13, 2023 | 25.03 | 25.11 | 24.92 | 25.03 | 15,270 | +0.16(+0.65%) |
Apr 12, 2023 | 24.87 | 24.88 | 24.71 | 24.87 | 8,287 | +0.25(+1.03%) |
Apr 11, 2023 | 24.58 | 24.71 | 24.56 | 24.62 | 7,005 | +0.30(+1.24%) |
Apr 10, 2023 | 24.15 | 24.31 | 24.13 | 24.31 | 11,319 | +0.06(+0.24%) |
Apr 06, 2023 | 24.06 | 24.28 | 24.06 | 24.26 | 21,735 | +0.09(+0.38%) |
Apr 05, 2023 | 24.11 | 24.21 | 24.04 | 24.16 | 9,542 | -0.27(-1.09%) |
Apr 04, 2023 | 24.21 | 24.47 | 24.21 | 24.43 | 24,182 | +0.18(+0.72%) |
Apr 03, 2023 | 24.21 | 24.35 | 24.19 | 24.26 | 28,763 | +0.07(+0.28%) |
Mar 31, 2023 | 24.13 | 24.27 | 24.13 | 24.19 | 3,864 | -0.01(-0.03%) |
Mar 30, 2023 | 24.18 | 24.27 | 24.14 | 24.20 | 3,866 | +0.31(+1.30%) |
Mar 29, 2023 | 23.86 | 23.92 | 23.75 | 23.89 | 39,621 | +0.22(+0.94%) |
Mar 28, 2023 | 23.55 | 23.66 | 23.55 | 23.66 | 355 | -0.05(-0.20%) |
Mar 27, 2023 | 23.51 | 23.71 | 23.39 | 23.71 | 27,761 | +0.39(+1.67%) |
Mar 24, 2023 | 23.46 | 23.48 | 23.25 | 23.32 | 33,483 | -0.17(-0.71%) |
Mar 23, 2023 | 23.77 | 23.77 | 23.49 | 23.49 | 26,219 | +0.01(+0.04%) |
Mar 22, 2023 | 23.67 | 23.78 | 23.48 | 23.48 | 3,293 | -0.07(-0.28%) |
Mar 21, 2023 | 23.45 | 23.56 | 23.45 | 23.54 | 3,919 | +0.19(+0.82%) |
Mar 20, 2023 | 23.37 | 23.43 | 23.29 | 23.35 | 3,046 | +0.24(+1.03%) |
Mar 17, 2023 | 23.20 | 23.27 | 23.12 | 23.12 | 2,957 | -0.35(-1.49%) |
Mar 16, 2023 | 23.10 | 23.51 | 23.10 | 23.46 | 19,963 | +0.29(+1.23%) |
Mar 15, 2023 | 24.04 | 24.04 | 23.05 | 23.18 | 34,888 | -0.54(-2.27%) |
Mar 14, 2023 | 23.76 | 23.83 | 23.68 | 23.72 | 13,812 | +0.12(+0.50%) |
Mar 13, 2023 | 23.70 | 23.82 | 23.60 | 23.60 | 6,712 | -0.28(-1.18%) |
Mar 10, 2023 | 23.89 | 24.05 | 23.88 | 23.88 | 5,286 | -0.23(-0.97%) |
Mar 09, 2023 | 24.40 | 24.54 | 24.11 | 24.11 | 18,239 | -0.36(-1.49%) |
Mar 08, 2023 | 24.30 | 24.62 | 24.30 | 24.48 | 41,754 | +0.30(+1.22%) |
Mar 07, 2023 | 24.41 | 24.41 | 24.18 | 24.18 | 14,526 | -0.48(-1.93%) |
Mar 06, 2023 | 24.71 | 24.71 | 24.53 | 24.66 | 14,395 | +0.16(+0.63%) |
Mar 03, 2023 | 24.22 | 24.55 | 24.22 | 24.50 | 103,721 | +0.28(+1.16%) |
Mar 02, 2023 | 24.18 | 24.25 | 24.18 | 24.22 | 5,450 | -0.03(-0.12%) |