Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.14 | 20.14 | 19.09 | 19.16 | 165,840 | -1.13(-5.58%) |
May 30, 2023 | 20.76 | 20.78 | 19.96 | 20.29 | 126,574 | -0.55(-2.62%) |
May 26, 2023 | 21.75 | 21.75 | 20.76 | 20.84 | 72,566 | -0.72(-3.36%) |
May 25, 2023 | 21.84 | 21.84 | 20.79 | 21.57 | 349,240 | -0.44(-1.99%) |
May 24, 2023 | 22.26 | 22.33 | 21.74 | 22.00 | 187,897 | -0.16(-0.72%) |
May 23, 2023 | 21.69 | 22.44 | 21.69 | 22.16 | 156,018 | -0.27(-1.20%) |
May 22, 2023 | 22.28 | 22.69 | 22.07 | 22.43 | 224,036 | +0.05(+0.22%) |
May 19, 2023 | 22.61 | 22.64 | 22.21 | 22.38 | 176,174 | -0.23(-1.01%) |
May 18, 2023 | 22.69 | 22.81 | 22.48 | 22.61 | 54,722 | -0.10(-0.44%) |
May 17, 2023 | 22.85 | 22.85 | 22.38 | 22.71 | 66,604 | -0.02(-0.09%) |
May 16, 2023 | 22.84 | 23.05 | 22.40 | 22.73 | 64,957 | -0.30(-1.29%) |
May 15, 2023 | 22.31 | 23.08 | 22.31 | 23.03 | 83,077 | +0.40(+1.75%) |
May 12, 2023 | 22.29 | 22.83 | 22.18 | 22.63 | 74,621 | -0.09(-0.39%) |
May 11, 2023 | 22.53 | 22.80 | 22.19 | 22.72 | 60,899 | +0.13(+0.57%) |
May 10, 2023 | 22.60 | 22.70 | 21.93 | 22.59 | 115,070 | +0.20(+0.89%) |
May 09, 2023 | 22.33 | 22.62 | 22.31 | 22.39 | 65,022 | -0.23(-1.01%) |
May 08, 2023 | 21.78 | 22.67 | 21.51 | 22.62 | 156,332 | +1.05(+4.88%) |
May 05, 2023 | 21.02 | 21.79 | 21.02 | 21.57 | 93,489 | +0.84(+4.06%) |
May 04, 2023 | 21.50 | 21.50 | 20.23 | 20.72 | 234,499 | -0.86(-3.99%) |
May 03, 2023 | 22.02 | 22.19 | 21.51 | 21.59 | 72,478 | -0.58(-2.64%) |
May 02, 2023 | 23.05 | 23.13 | 22.01 | 22.17 | 78,216 | -0.93(-4.03%) |
May 01, 2023 | 23.28 | 23.44 | 22.71 | 23.10 | 55,308 | -0.35(-1.48%) |
Apr 28, 2023 | 22.85 | 23.70 | 22.80 | 23.45 | 83,247 | +0.44(+1.89%) |
Apr 27, 2023 | 22.55 | 23.15 | 22.49 | 23.01 | 49,108 | +0.47(+2.07%) |
Apr 26, 2023 | 22.66 | 22.86 | 22.17 | 22.55 | 79,018 | -0.01(-0.04%) |
Apr 25, 2023 | 23.28 | 23.28 | 22.12 | 22.56 | 119,526 | -0.90(-3.84%) |
Apr 24, 2023 | 22.78 | 23.53 | 22.77 | 23.46 | 64,939 | +0.52(+2.29%) |
Apr 21, 2023 | 23.21 | 23.28 | 22.83 | 22.93 | 55,950 | -0.42(-1.78%) |
Apr 20, 2023 | 23.70 | 23.92 | 23.17 | 23.35 | 57,383 | -0.47(-1.96%) |
Apr 19, 2023 | 24.21 | 24.31 | 23.68 | 23.81 | 46,646 | -0.40(-1.64%) |
Apr 18, 2023 | 24.22 | 24.36 | 24.00 | 24.21 | 50,625 | +0.04(+0.16%) |
Apr 17, 2023 | 23.58 | 24.25 | 23.53 | 24.17 | 61,773 | +0.70(+3.00%) |
Apr 14, 2023 | 23.83 | 23.95 | 23.30 | 23.47 | 40,289 | -0.20(-0.84%) |
Apr 13, 2023 | 23.53 | 23.80 | 23.53 | 23.67 | 75,421 | +0.14(+0.59%) |
Apr 12, 2023 | 23.58 | 23.88 | 23.47 | 23.53 | 53,192 | -0.08(-0.34%) |
Apr 11, 2023 | 23.23 | 23.83 | 23.23 | 23.61 | 55,646 | +0.52(+2.23%) |
Apr 10, 2023 | 22.65 | 23.42 | 22.65 | 23.09 | 139,374 | +0.53(+2.33%) |
Apr 06, 2023 | 23.04 | 23.04 | 22.39 | 22.57 | 89,158 | -0.44(-1.90%) |
Apr 05, 2023 | 22.75 | 23.11 | 22.59 | 23.00 | 84,220 | +0.00(+0.00%) |
Apr 04, 2023 | 23.19 | 23.48 | 22.82 | 23.00 | 92,344 | -0.08(-0.34%) |
Apr 03, 2023 | 24.03 | 24.03 | 22.93 | 23.08 | 87,343 | -0.81(-3.40%) |
Mar 31, 2023 | 23.56 | 23.91 | 23.44 | 23.89 | 54,692 | +0.45(+1.90%) |
Mar 30, 2023 | 23.55 | 23.96 | 23.36 | 23.45 | 73,509 | -0.18(-0.75%) |
Mar 29, 2023 | 23.68 | 23.97 | 23.38 | 23.63 | 78,944 | +0.13(+0.55%) |
Mar 28, 2023 | 23.41 | 23.73 | 23.26 | 23.50 | 83,077 | -0.07(-0.29%) |
Mar 27, 2023 | 23.51 | 23.66 | 23.10 | 23.57 | 61,384 | -0.06(-0.25%) |
Mar 24, 2023 | 23.25 | 23.70 | 23.12 | 23.63 | 72,473 | +0.05(+0.21%) |
Mar 23, 2023 | 23.87 | 24.21 | 23.23 | 23.58 | 91,303 | -0.14(-0.58%) |
Mar 22, 2023 | 24.00 | 24.00 | 23.47 | 23.72 | 67,157 | -0.20(-0.83%) |
Mar 21, 2023 | 23.39 | 24.00 | 23.38 | 23.91 | 144,469 | +0.99(+4.32%) |
Mar 20, 2023 | 22.88 | 23.30 | 22.84 | 22.92 | 114,776 | +0.11(+0.48%) |
Mar 17, 2023 | 23.30 | 23.30 | 22.07 | 22.81 | 296,804 | -0.52(-2.21%) |
Mar 16, 2023 | 23.03 | 23.54 | 22.74 | 23.33 | 132,690 | +0.04(+0.17%) |
Mar 15, 2023 | 23.34 | 23.69 | 22.78 | 23.29 | 146,683 | -0.82(-3.41%) |
Mar 14, 2023 | 24.32 | 24.80 | 23.95 | 24.11 | 180,165 | +0.29(+1.21%) |
Mar 13, 2023 | 24.34 | 24.77 | 23.65 | 23.82 | 166,349 | -0.61(-2.51%) |
Mar 10, 2023 | 24.80 | 25.08 | 24.03 | 24.44 | 209,887 | -0.40(-1.60%) |
Mar 09, 2023 | 26.05 | 26.05 | 24.83 | 24.83 | 220,678 | -1.12(-4.31%) |
Mar 08, 2023 | 25.83 | 26.40 | 25.71 | 25.95 | 150,355 | +0.25(+0.96%) |
Mar 07, 2023 | 26.10 | 26.24 | 25.71 | 25.71 | 112,167 | -0.48(-1.82%) |
Mar 06, 2023 | 26.75 | 26.76 | 26.06 | 26.18 | 142,689 | -0.56(-2.11%) |
Mar 03, 2023 | 26.74 | 27.05 | 26.64 | 26.75 | 112,810 | -0.03(-0.11%) |
Mar 02, 2023 | 26.75 | 26.86 | 26.41 | 26.78 | 155,392 | -0.20(-0.73%) |