Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.19 | 26.40 | 25.59 | 25.96 | 1,093,253 | -0.54(-2.04%) |
May 30, 2023 | 26.83 | 26.96 | 25.85 | 26.50 | 1,000,456 | -0.09(-0.33%) |
May 26, 2023 | 25.89 | 26.64 | 25.69 | 26.59 | 957,916 | +0.72(+2.79%) |
May 25, 2023 | 26.34 | 26.70 | 25.19 | 25.86 | 1,054,099 | -0.58(-2.19%) |
May 24, 2023 | 26.17 | 26.69 | 25.74 | 26.44 | 2,226,982 | +1.09(+4.29%) |
May 23, 2023 | 25.07 | 25.42 | 24.91 | 25.35 | 998,790 | +0.28(+1.11%) |
May 22, 2023 | 25.53 | 25.53 | 25.04 | 25.07 | 790,779 | -0.41(-1.63%) |
May 19, 2023 | 25.91 | 25.91 | 25.26 | 25.49 | 1,128,757 | -0.42(-1.64%) |
May 18, 2023 | 25.61 | 26.04 | 25.40 | 25.91 | 866,936 | +0.23(+0.90%) |
May 17, 2023 | 24.84 | 25.82 | 24.57 | 25.68 | 924,659 | +1.01(+4.10%) |
May 16, 2023 | 24.56 | 24.91 | 24.19 | 24.67 | 947,254 | -0.20(-0.81%) |
May 15, 2023 | 24.25 | 25.11 | 24.14 | 24.87 | 901,123 | +0.52(+2.14%) |
May 12, 2023 | 24.30 | 24.37 | 24.03 | 24.35 | 505,048 | +0.13(+0.56%) |
May 11, 2023 | 24.38 | 24.63 | 23.99 | 24.22 | 585,856 | -0.33(-1.33%) |
May 10, 2023 | 24.77 | 24.79 | 23.88 | 24.54 | 864,410 | +0.12(+0.47%) |
May 09, 2023 | 23.76 | 24.47 | 23.65 | 24.43 | 755,255 | +0.57(+2.38%) |
May 08, 2023 | 24.08 | 24.29 | 23.61 | 23.86 | 1,127,749 | -0.07(-0.28%) |
May 05, 2023 | 23.26 | 24.08 | 22.83 | 23.93 | 1,466,660 | +1.17(+5.12%) |
May 04, 2023 | 23.43 | 24.12 | 22.53 | 22.76 | 1,662,453 | -0.76(-3.24%) |
May 03, 2023 | 21.99 | 24.47 | 21.93 | 23.52 | 3,879,519 | +2.50(+11.92%) |
May 02, 2023 | 21.72 | 21.76 | 20.42 | 21.02 | 1,492,578 | -0.70(-3.24%) |
May 01, 2023 | 21.52 | 21.88 | 21.32 | 21.72 | 904,242 | +0.15(+0.71%) |
Apr 28, 2023 | 21.31 | 21.64 | 21.31 | 21.57 | 953,100 | +0.22(+1.04%) |
Apr 27, 2023 | 20.81 | 21.39 | 20.81 | 21.35 | 951,310 | +0.54(+2.59%) |
Apr 26, 2023 | 20.98 | 21.35 | 20.66 | 20.81 | 924,888 | -0.13(-0.60%) |
Apr 25, 2023 | 20.62 | 21.19 | 20.30 | 20.93 | 1,304,371 | +0.08(+0.37%) |
Apr 24, 2023 | 21.21 | 21.39 | 20.62 | 20.86 | 924,867 | -0.34(-1.59%) |
Apr 21, 2023 | 21.20 | 21.36 | 20.89 | 21.19 | 827,103 | +0.07(+0.32%) |
Apr 20, 2023 | 20.88 | 21.40 | 20.86 | 21.13 | 1,039,788 | -0.02(-0.09%) |
Apr 19, 2023 | 20.78 | 21.39 | 20.72 | 21.14 | 1,168,516 | +0.35(+1.67%) |
Apr 18, 2023 | 20.72 | 20.89 | 20.50 | 20.80 | 682,065 | +0.08(+0.37%) |
Apr 17, 2023 | 20.23 | 20.87 | 20.03 | 20.72 | 1,058,515 | +0.60(+2.97%) |
Apr 14, 2023 | 20.55 | 20.86 | 20.08 | 20.12 | 775,673 | -0.13(-0.67%) |
Apr 13, 2023 | 20.40 | 20.43 | 20.06 | 20.26 | 661,318 | +0.03(+0.14%) |
Apr 12, 2023 | 20.89 | 21.03 | 19.84 | 20.23 | 949,710 | -0.52(-2.51%) |
Apr 11, 2023 | 20.13 | 21.13 | 20.13 | 20.75 | 1,477,028 | +1.00(+5.07%) |
Apr 10, 2023 | 19.43 | 19.94 | 19.41 | 19.75 | 793,400 | +0.31(+1.59%) |
Apr 06, 2023 | 19.10 | 19.57 | 18.84 | 19.44 | 958,013 | +0.43(+2.28%) |
Apr 05, 2023 | 18.52 | 19.03 | 18.22 | 19.01 | 1,061,319 | +0.24(+1.28%) |
Apr 04, 2023 | 19.76 | 19.90 | 18.69 | 18.77 | 1,090,824 | -0.92(-4.70%) |
Apr 03, 2023 | 20.13 | 20.27 | 19.44 | 19.69 | 1,222,730 | -0.41(-2.06%) |
Mar 31, 2023 | 19.31 | 20.16 | 19.29 | 20.10 | 1,094,735 | +0.92(+4.77%) |
Mar 30, 2023 | 19.28 | 19.62 | 19.00 | 19.19 | 842,966 | +0.12(+0.61%) |
Mar 29, 2023 | 19.37 | 19.37 | 18.82 | 19.07 | 868,905 | +0.03(+0.15%) |
Mar 28, 2023 | 18.73 | 19.26 | 18.73 | 19.04 | 882,476 | +0.29(+1.54%) |
Mar 27, 2023 | 18.80 | 18.95 | 18.49 | 18.76 | 1,014,112 | +0.30(+1.62%) |
Mar 24, 2023 | 18.30 | 18.52 | 18.00 | 18.46 | 1,235,752 | -0.07(-0.36%) |
Mar 23, 2023 | 19.30 | 19.43 | 18.40 | 18.52 | 2,065,622 | -0.64(-3.32%) |
Mar 22, 2023 | 20.24 | 20.28 | 19.14 | 19.16 | 1,386,184 | -1.01(-5.01%) |
Mar 21, 2023 | 19.87 | 20.33 | 19.83 | 20.17 | 1,083,543 | +0.73(+3.77%) |
Mar 20, 2023 | 19.51 | 20.05 | 19.28 | 19.44 | 1,182,364 | -0.08(-0.40%) |
Mar 17, 2023 | 20.17 | 20.17 | 19.44 | 19.52 | 1,880,362 | -0.75(-3.71%) |
Mar 16, 2023 | 19.61 | 20.34 | 19.41 | 20.27 | 1,059,569 | +0.37(+1.84%) |
Mar 15, 2023 | 19.47 | 19.94 | 19.37 | 19.90 | 1,385,168 | -0.24(-1.20%) |
Mar 14, 2023 | 20.67 | 20.99 | 19.77 | 20.14 | 1,148,444 | +0.02(+0.10%) |
Mar 13, 2023 | 20.15 | 20.40 | 19.46 | 20.12 | 2,182,991 | -0.49(-2.36%) |
Mar 10, 2023 | 20.82 | 20.93 | 20.16 | 20.61 | 1,529,215 | -0.37(-1.74%) |
Mar 09, 2023 | 21.03 | 21.43 | 20.80 | 20.97 | 999,486 | +0.02(+0.09%) |
Mar 08, 2023 | 21.26 | 21.39 | 20.48 | 20.96 | 1,154,330 | -0.15(-0.71%) |
Mar 07, 2023 | 20.82 | 21.54 | 20.79 | 21.11 | 1,441,313 | -0.34(-1.57%) |
Mar 06, 2023 | 21.57 | 21.85 | 21.30 | 21.44 | 1,065,601 | -0.08(-0.39%) |
Mar 03, 2023 | 21.29 | 21.81 | 21.13 | 21.53 | 1,242,308 | +0.54(+2.59%) |
Mar 02, 2023 | 20.77 | 21.07 | 20.46 | 20.98 | 1,541,188 | -0.01(-0.04%) |