Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.32 | 23.32 | 23.11 | 23.18 | 3,369 | -0.36(-1.52%) |
May 30, 2023 | 23.69 | 23.69 | 23.48 | 23.54 | 8,338 | -0.19(-0.78%) |
May 26, 2023 | 23.67 | 23.78 | 23.59 | 23.72 | 11,185 | +0.17(+0.73%) |
May 25, 2023 | 23.59 | 23.60 | 23.48 | 23.55 | 3,302 | -0.18(-0.74%) |
May 24, 2023 | 23.77 | 23.80 | 23.71 | 23.73 | 3,826 | -0.27(-1.12%) |
May 23, 2023 | 24.06 | 24.13 | 23.98 | 23.99 | 3,323 | -0.13(-0.53%) |
May 22, 2023 | 24.14 | 24.21 | 24.04 | 24.12 | 5,637 | +0.09(+0.37%) |
May 19, 2023 | 24.16 | 24.16 | 23.99 | 24.03 | 51,029 | -0.00(-0.02%) |
May 18, 2023 | 23.89 | 24.04 | 23.84 | 24.04 | 7,703 | +0.06(+0.26%) |
May 17, 2023 | 23.78 | 24.00 | 23.78 | 23.98 | 26,807 | +0.28(+1.18%) |
May 16, 2023 | 23.95 | 23.95 | 23.70 | 23.70 | 5,198 | -0.30(-1.26%) |
May 15, 2023 | 23.87 | 24.06 | 23.87 | 24.00 | 11,814 | +0.25(+1.04%) |
May 12, 2023 | 23.82 | 23.82 | 23.73 | 23.75 | 6,593 | -0.09(-0.37%) |
May 11, 2023 | 23.85 | 23.85 | 23.76 | 23.84 | 3,359 | -0.22(-0.90%) |
May 10, 2023 | 23.97 | 24.08 | 23.96 | 24.05 | 3,623 | -0.09(-0.39%) |
May 09, 2023 | 24.01 | 24.18 | 24.01 | 24.15 | 4,476 | +0.01(+0.02%) |
May 08, 2023 | 24.26 | 24.26 | 24.14 | 24.14 | 1,535 | +0.01(+0.04%) |
May 05, 2023 | 23.88 | 24.13 | 23.88 | 24.13 | 3,115 | +0.50(+2.13%) |
May 04, 2023 | 23.81 | 23.81 | 23.62 | 23.63 | 4,253 | -0.25(-1.06%) |
May 03, 2023 | 23.98 | 23.99 | 23.88 | 23.88 | 724 | -0.05(-0.22%) |
May 02, 2023 | 23.75 | 23.93 | 23.75 | 23.93 | 15,165 | -0.35(-1.43%) |
May 01, 2023 | 24.44 | 24.44 | 24.24 | 24.28 | 4,858 | -0.09(-0.36%) |
Apr 28, 2023 | 24.16 | 24.39 | 24.16 | 24.37 | 7,689 | +0.14(+0.58%) |
Apr 27, 2023 | 24.01 | 24.29 | 23.95 | 24.23 | 10,823 | +0.25(+1.04%) |
Apr 26, 2023 | 24.11 | 24.23 | 23.95 | 23.98 | 14,578 | -0.21(-0.85%) |
Apr 25, 2023 | 24.25 | 24.29 | 24.15 | 24.18 | 10,917 | -0.49(-1.98%) |
Apr 24, 2023 | 24.51 | 24.67 | 24.51 | 24.67 | 8,918 | +0.08(+0.34%) |
Apr 21, 2023 | 24.55 | 24.59 | 24.55 | 24.59 | 1,226 | -0.16(-0.63%) |
Apr 20, 2023 | 24.67 | 24.81 | 24.67 | 24.75 | 3,638 | -0.11(-0.43%) |
Apr 19, 2023 | 24.78 | 24.85 | 24.77 | 24.85 | 3,359 | -0.13(-0.53%) |
Apr 18, 2023 | 24.94 | 24.99 | 24.90 | 24.99 | 4,355 | +0.12(+0.47%) |
Apr 17, 2023 | 24.82 | 24.87 | 24.78 | 24.87 | 9,430 | -0.00(-0.02%) |
Apr 14, 2023 | 24.95 | 25.02 | 24.74 | 24.87 | 6,570 | -0.04(-0.18%) |
Apr 13, 2023 | 24.85 | 24.95 | 24.77 | 24.92 | 2,310 | +0.15(+0.62%) |
Apr 12, 2023 | 24.94 | 24.94 | 24.75 | 24.76 | 18,615 | -0.01(-0.04%) |
Apr 11, 2023 | 24.68 | 24.82 | 24.62 | 24.77 | 13,310 | +0.29(+1.18%) |
Apr 10, 2023 | 24.32 | 24.49 | 24.32 | 24.48 | 17,318 | +0.21(+0.84%) |
Apr 06, 2023 | 24.23 | 24.30 | 24.13 | 24.28 | 9,238 | +0.02(+0.10%) |
Apr 05, 2023 | 24.37 | 24.37 | 24.13 | 24.25 | 11,762 | -0.23(-0.95%) |
Apr 04, 2023 | 24.89 | 24.89 | 24.38 | 24.49 | 23,348 | -0.37(-1.48%) |
Apr 03, 2023 | 24.78 | 24.88 | 24.72 | 24.85 | 28,744 | +0.38(+1.55%) |
Mar 31, 2023 | 24.35 | 24.48 | 24.29 | 24.47 | 26,543 | +0.26(+1.09%) |
Mar 30, 2023 | 24.32 | 24.32 | 24.17 | 24.21 | 12,160 | +0.15(+0.63%) |
Mar 29, 2023 | 24.07 | 24.09 | 23.98 | 24.06 | 14,701 | +0.16(+0.66%) |
Mar 28, 2023 | 23.90 | 24.02 | 23.83 | 23.90 | 13,886 | +0.11(+0.45%) |
Mar 27, 2023 | 23.61 | 23.84 | 23.48 | 23.79 | 29,026 | +0.26(+1.09%) |
Mar 24, 2023 | 23.24 | 23.56 | 23.24 | 23.54 | 6,356 | -0.07(-0.30%) |
Mar 23, 2023 | 23.28 | 23.89 | 23.28 | 23.61 | 15,987 | -0.08(-0.33%) |
Mar 22, 2023 | 23.91 | 24.06 | 23.69 | 23.69 | 12,705 | -0.24(-1.01%) |
Mar 21, 2023 | 23.74 | 23.99 | 23.74 | 23.93 | 5,306 | +0.44(+1.88%) |
Mar 20, 2023 | 23.34 | 23.50 | 23.33 | 23.49 | 5,660 | +0.32(+1.40%) |
Mar 17, 2023 | 23.35 | 23.35 | 23.13 | 23.16 | 5,643 | -0.15(-0.66%) |
Mar 16, 2023 | 23.08 | 23.42 | 23.02 | 23.32 | 164,053 | +0.09(+0.39%) |
Mar 15, 2023 | 23.54 | 23.54 | 23.01 | 23.23 | 15,060 | -0.92(-3.81%) |
Mar 14, 2023 | 24.37 | 24.46 | 24.01 | 24.15 | 15,489 | +0.10(+0.41%) |
Mar 13, 2023 | 23.96 | 24.45 | 23.54 | 24.05 | 16,490 | -0.71(-2.88%) |
Mar 10, 2023 | 25.14 | 25.16 | 24.66 | 24.76 | 9,529 | -0.65(-2.56%) |
Mar 09, 2023 | 25.88 | 25.88 | 25.41 | 25.42 | 11,694 | -0.49(-1.87%) |
Mar 08, 2023 | 25.89 | 25.97 | 25.79 | 25.90 | 11,217 | +0.05(+0.19%) |
Mar 07, 2023 | 26.11 | 26.11 | 25.85 | 25.85 | 16,610 | -0.58(-2.20%) |
Mar 06, 2023 | 26.56 | 26.63 | 26.43 | 26.43 | 17,645 | -0.30(-1.14%) |
Mar 03, 2023 | 26.42 | 26.78 | 26.42 | 26.74 | 162,652 | +0.39(+1.49%) |
Mar 02, 2023 | 26.04 | 26.34 | 26.03 | 26.34 | 15,552 | +0.03(+0.13%) |