Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.09 | 23.39 | 22.80 | 23.30 | 637,740 | +0.22(+0.95%) |
May 30, 2023 | 23.12 | 23.19 | 22.54 | 23.08 | 362,844 | +0.03(+0.13%) |
May 26, 2023 | 22.44 | 23.24 | 22.44 | 23.05 | 302,429 | +0.65(+2.90%) |
May 25, 2023 | 22.91 | 22.98 | 22.06 | 22.40 | 470,168 | -0.59(-2.57%) |
May 24, 2023 | 23.23 | 23.28 | 22.79 | 22.99 | 205,260 | -0.41(-1.75%) |
May 23, 2023 | 23.65 | 23.81 | 23.15 | 23.40 | 158,063 | -0.29(-1.22%) |
May 22, 2023 | 24.00 | 24.12 | 23.59 | 23.69 | 276,300 | -0.30(-1.25%) |
May 19, 2023 | 23.69 | 24.19 | 23.58 | 23.99 | 223,352 | +0.58(+2.48%) |
May 18, 2023 | 22.69 | 23.54 | 22.62 | 23.41 | 370,425 | +0.60(+2.63%) |
May 17, 2023 | 23.02 | 23.14 | 22.50 | 22.81 | 392,689 | -0.21(-0.91%) |
May 16, 2023 | 22.86 | 23.41 | 22.79 | 23.02 | 431,051 | +0.02(+0.09%) |
May 15, 2023 | 23.17 | 23.67 | 22.64 | 23.00 | 685,947 | -0.17(-0.73%) |
May 12, 2023 | 24.22 | 24.67 | 23.12 | 23.17 | 369,474 | -0.88(-3.66%) |
May 11, 2023 | 24.14 | 24.48 | 23.92 | 24.05 | 184,414 | -0.29(-1.19%) |
May 10, 2023 | 25.15 | 25.35 | 24.25 | 24.34 | 207,938 | -0.64(-2.56%) |
May 09, 2023 | 25.51 | 25.66 | 24.74 | 24.98 | 365,134 | -0.62(-2.42%) |
May 08, 2023 | 26.44 | 26.71 | 25.54 | 25.60 | 268,956 | -0.73(-2.77%) |
May 05, 2023 | 25.57 | 26.45 | 24.82 | 26.33 | 297,497 | +1.29(+5.15%) |
May 04, 2023 | 25.14 | 25.96 | 24.00 | 25.04 | 417,719 | -0.40(-1.57%) |
May 03, 2023 | 24.72 | 25.84 | 24.72 | 25.44 | 248,827 | +0.69(+2.79%) |
May 02, 2023 | 25.51 | 25.51 | 24.41 | 24.75 | 151,506 | -0.91(-3.55%) |
May 01, 2023 | 25.71 | 26.07 | 25.48 | 25.66 | 185,361 | -0.12(-0.47%) |
Apr 28, 2023 | 25.26 | 25.92 | 25.05 | 25.78 | 200,021 | +0.59(+2.34%) |
Apr 27, 2023 | 25.20 | 25.61 | 25.05 | 25.19 | 169,281 | +0.03(+0.12%) |
Apr 26, 2023 | 25.10 | 25.41 | 24.63 | 25.16 | 199,721 | +0.39(+1.57%) |
Apr 25, 2023 | 25.06 | 25.25 | 24.71 | 24.77 | 112,457 | -0.43(-1.71%) |
Apr 24, 2023 | 25.33 | 25.70 | 25.09 | 25.20 | 148,855 | -0.10(-0.40%) |
Apr 21, 2023 | 25.41 | 25.58 | 25.03 | 25.30 | 164,771 | -0.20(-0.78%) |
Apr 20, 2023 | 25.38 | 25.84 | 25.25 | 25.50 | 163,252 | -0.04(-0.16%) |
Apr 19, 2023 | 25.58 | 26.30 | 25.35 | 25.54 | 266,984 | -0.03(-0.12%) |
Apr 18, 2023 | 25.94 | 26.05 | 25.24 | 25.57 | 273,339 | -0.27(-1.04%) |
Apr 17, 2023 | 26.31 | 26.41 | 25.80 | 25.84 | 319,930 | -0.43(-1.64%) |
Apr 14, 2023 | 25.94 | 26.30 | 25.91 | 26.27 | 192,921 | +0.42(+1.62%) |
Apr 13, 2023 | 25.69 | 26.15 | 25.59 | 25.85 | 197,412 | +0.23(+0.90%) |
Apr 12, 2023 | 25.46 | 25.88 | 25.46 | 25.62 | 157,161 | +0.25(+0.99%) |
Apr 11, 2023 | 25.26 | 25.72 | 25.17 | 25.37 | 221,236 | +0.19(+0.75%) |
Apr 10, 2023 | 24.90 | 25.36 | 24.70 | 25.18 | 189,914 | +0.30(+1.21%) |
Apr 06, 2023 | 24.58 | 25.30 | 24.58 | 24.88 | 281,742 | +0.30(+1.22%) |
Apr 05, 2023 | 24.97 | 25.17 | 24.11 | 24.58 | 232,531 | -0.57(-2.27%) |
Apr 04, 2023 | 25.45 | 25.65 | 24.89 | 25.15 | 248,860 | -0.20(-0.79%) |
Apr 03, 2023 | 25.80 | 26.02 | 25.22 | 25.35 | 292,689 | -0.43(-1.67%) |
Mar 31, 2023 | 25.96 | 26.44 | 25.55 | 25.78 | 513,274 | +0.03(+0.12%) |
Mar 30, 2023 | 25.78 | 26.06 | 25.49 | 25.75 | 246,527 | +0.05(+0.19%) |
Mar 29, 2023 | 25.30 | 25.70 | 25.06 | 25.70 | 276,298 | +0.55(+2.19%) |
Mar 28, 2023 | 25.29 | 25.43 | 24.94 | 25.15 | 290,859 | -0.15(-0.59%) |
Mar 27, 2023 | 25.07 | 25.53 | 25.03 | 25.30 | 319,932 | +0.38(+1.52%) |
Mar 24, 2023 | 24.71 | 25.19 | 24.47 | 24.92 | 270,466 | +0.04(+0.16%) |
Mar 23, 2023 | 24.55 | 25.21 | 24.34 | 24.88 | 379,842 | +0.35(+1.43%) |
Mar 22, 2023 | 24.57 | 24.93 | 24.29 | 24.53 | 297,696 | -0.09(-0.37%) |
Mar 21, 2023 | 23.74 | 24.62 | 23.44 | 24.62 | 340,703 | +1.24(+5.30%) |
Mar 20, 2023 | 23.58 | 23.84 | 23.24 | 23.38 | 285,670 | +0.05(+0.21%) |
Mar 17, 2023 | 24.10 | 24.22 | 23.17 | 23.33 | 574,553 | -0.75(-3.11%) |
Mar 16, 2023 | 24.05 | 24.27 | 23.60 | 24.08 | 321,340 | -0.18(-0.74%) |
Mar 15, 2023 | 24.18 | 24.62 | 23.94 | 24.26 | 424,365 | -0.12(-0.49%) |
Mar 14, 2023 | 24.55 | 25.10 | 24.01 | 24.38 | 369,629 | +0.19(+0.79%) |
Mar 13, 2023 | 24.18 | 24.96 | 23.88 | 24.19 | 499,284 | -0.37(-1.51%) |
Mar 10, 2023 | 26.14 | 26.23 | 24.37 | 24.56 | 632,621 | -1.58(-6.04%) |
Mar 09, 2023 | 25.50 | 27.19 | 25.50 | 26.14 | 704,253 | +1.12(+4.48%) |
Mar 08, 2023 | 25.64 | 28.24 | 24.69 | 25.02 | 930,947 | -0.67(-2.61%) |
Mar 07, 2023 | 25.30 | 25.82 | 25.18 | 25.69 | 348,230 | +0.37(+1.46%) |
Mar 06, 2023 | 25.77 | 25.81 | 25.17 | 25.32 | 427,382 | -0.38(-1.48%) |
Mar 03, 2023 | 26.30 | 26.39 | 25.57 | 25.70 | 877,638 | -0.53(-2.02%) |
Mar 02, 2023 | 25.91 | 26.50 | 25.74 | 26.23 | 344,226 | +0.25(+0.96%) |