Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.93 | 24.32 | 23.90 | 24.31 | 99,911 | +0.36(+1.50%) |
May 30, 2023 | 24.21 | 24.37 | 23.87 | 23.96 | 233,348 | +0.10(+0.42%) |
May 26, 2023 | 23.44 | 24.10 | 23.33 | 23.86 | 162,297 | +0.37(+1.57%) |
May 25, 2023 | 23.61 | 23.71 | 23.33 | 23.49 | 160,117 | +0.10(+0.43%) |
May 24, 2023 | 23.06 | 23.46 | 22.98 | 23.39 | 185,666 | +0.31(+1.34%) |
May 23, 2023 | 23.27 | 23.48 | 23.05 | 23.08 | 95,113 | -0.21(-0.90%) |
May 22, 2023 | 23.04 | 23.43 | 22.98 | 23.29 | 154,903 | +0.28(+1.22%) |
May 19, 2023 | 22.92 | 23.06 | 22.83 | 23.01 | 139,096 | +0.18(+0.79%) |
May 18, 2023 | 22.55 | 22.83 | 22.54 | 22.83 | 147,807 | +0.24(+1.06%) |
May 17, 2023 | 22.37 | 22.61 | 22.24 | 22.59 | 112,979 | +0.20(+0.89%) |
May 16, 2023 | 22.47 | 22.53 | 22.35 | 22.39 | 99,852 | -0.28(-1.23%) |
May 15, 2023 | 22.43 | 22.71 | 22.30 | 22.67 | 92,555 | +0.30(+1.34%) |
May 12, 2023 | 22.61 | 22.65 | 22.14 | 22.37 | 55,435 | -0.20(-0.89%) |
May 11, 2023 | 22.76 | 22.76 | 22.42 | 22.57 | 159,643 | -0.13(-0.57%) |
May 10, 2023 | 22.40 | 22.79 | 22.37 | 22.70 | 96,867 | +0.53(+2.39%) |
May 09, 2023 | 22.28 | 22.48 | 22.05 | 22.17 | 192,875 | -0.18(-0.80%) |
May 08, 2023 | 21.98 | 22.35 | 21.97 | 22.35 | 200,076 | +0.69(+3.18%) |
May 05, 2023 | 20.98 | 21.71 | 20.98 | 21.66 | 126,458 | +0.70(+3.34%) |
May 04, 2023 | 20.87 | 21.04 | 20.84 | 20.96 | 1,755,259 | +0.13(+0.62%) |
May 03, 2023 | 20.87 | 21.02 | 20.77 | 20.83 | 104,363 | -0.05(-0.24%) |
May 02, 2023 | 21.21 | 21.21 | 20.77 | 20.88 | 623,633 | -0.33(-1.55%) |
May 01, 2023 | 21.18 | 21.38 | 20.98 | 21.21 | 4,065,831 | -0.11(-0.52%) |
Apr 28, 2023 | 21.29 | 21.50 | 21.08 | 21.32 | 107,471 | -0.24(-1.11%) |
Apr 27, 2023 | 21.61 | 21.71 | 21.38 | 21.56 | 606,559 | +0.12(+0.56%) |
Apr 26, 2023 | 21.49 | 21.72 | 21.39 | 21.44 | 138,574 | +0.10(+0.47%) |
Apr 25, 2023 | 21.92 | 21.94 | 21.34 | 21.34 | 281,345 | -1.23(-5.44%) |
Apr 24, 2023 | 22.90 | 22.96 | 22.41 | 22.57 | 80,767 | -0.33(-1.44%) |
Apr 21, 2023 | 22.75 | 23.00 | 22.71 | 22.90 | 93,194 | +0.20(+0.88%) |
Apr 20, 2023 | 22.59 | 22.80 | 22.58 | 22.70 | 136,017 | -0.12(-0.53%) |
Apr 19, 2023 | 22.84 | 22.96 | 22.73 | 22.82 | 663,078 | -0.26(-1.13%) |
Apr 18, 2023 | 23.38 | 23.55 | 23.04 | 23.08 | 93,456 | -0.10(-0.43%) |
Apr 17, 2023 | 23.08 | 23.22 | 22.98 | 23.18 | 94,716 | +0.10(+0.43%) |
Apr 14, 2023 | 22.99 | 23.20 | 22.76 | 23.08 | 69,454 | -0.10(-0.43%) |
Apr 13, 2023 | 22.88 | 23.34 | 22.88 | 23.18 | 91,524 | +0.33(+1.44%) |
Apr 12, 2023 | 23.11 | 23.26 | 22.82 | 22.85 | 76,824 | +0.03(+0.13%) |
Apr 11, 2023 | 22.66 | 22.91 | 22.54 | 22.82 | 40,417 | +0.05(+0.22%) |
Apr 10, 2023 | 22.66 | 22.80 | 22.22 | 22.77 | 55,051 | -0.11(-0.48%) |
Apr 06, 2023 | 22.54 | 22.88 | 22.36 | 22.88 | 76,785 | +0.20(+0.88%) |
Apr 05, 2023 | 23.14 | 23.14 | 22.40 | 22.68 | 136,094 | -0.50(-2.16%) |
Apr 04, 2023 | 23.10 | 23.31 | 23.03 | 23.18 | 161,069 | +0.07(+0.30%) |
Apr 03, 2023 | 23.29 | 23.29 | 22.95 | 23.11 | 90,173 | -0.32(-1.36%) |
Mar 31, 2023 | 22.67 | 23.46 | 22.63 | 23.43 | 239,886 | +0.82(+3.62%) |
Mar 30, 2023 | 22.66 | 22.71 | 22.45 | 22.61 | 69,067 | +0.14(+0.62%) |
Mar 29, 2023 | 22.54 | 22.55 | 22.32 | 22.47 | 68,962 | +0.17(+0.76%) |
Mar 28, 2023 | 22.37 | 22.45 | 22.21 | 22.30 | 154,015 | -0.21(-0.93%) |
Mar 27, 2023 | 22.48 | 22.60 | 22.29 | 22.51 | 76,913 | +0.20(+0.90%) |
Mar 24, 2023 | 22.36 | 22.42 | 22.11 | 22.31 | 105,807 | -0.18(-0.80%) |
Mar 23, 2023 | 22.28 | 22.76 | 22.28 | 22.49 | 71,681 | +0.41(+1.86%) |
Mar 22, 2023 | 22.59 | 22.73 | 22.08 | 22.08 | 88,450 | -0.55(-2.43%) |
Mar 21, 2023 | 22.33 | 22.72 | 22.28 | 22.63 | 106,229 | +0.43(+1.94%) |
Mar 20, 2023 | 22.06 | 22.25 | 21.89 | 22.20 | 151,158 | +0.11(+0.50%) |
Mar 17, 2023 | 22.31 | 22.36 | 21.97 | 22.09 | 138,949 | -0.15(-0.67%) |
Mar 16, 2023 | 21.92 | 22.29 | 21.71 | 22.24 | 153,609 | +0.23(+1.04%) |
Mar 15, 2023 | 21.99 | 22.11 | 21.77 | 22.01 | 141,705 | -0.11(-0.50%) |
Mar 14, 2023 | 21.91 | 22.14 | 21.83 | 22.12 | 417,490 | +0.56(+2.59%) |
Mar 13, 2023 | 21.53 | 21.95 | 21.18 | 21.56 | 241,932 | -0.10(-0.46%) |
Mar 10, 2023 | 22.27 | 22.27 | 21.54 | 21.66 | 129,896 | -0.55(-2.47%) |
Mar 09, 2023 | 22.99 | 23.03 | 22.21 | 22.21 | 135,281 | -0.72(-3.14%) |
Mar 08, 2023 | 23.08 | 23.11 | 22.80 | 22.93 | 214,966 | +0.04(+0.17%) |
Mar 07, 2023 | 23.28 | 23.28 | 22.86 | 22.89 | 64,872 | -0.32(-1.38%) |
Mar 06, 2023 | 23.43 | 23.58 | 23.17 | 23.21 | 136,361 | -0.19(-0.81%) |
Mar 03, 2023 | 23.08 | 23.45 | 23.08 | 23.40 | 211,412 | +0.31(+1.34%) |
Mar 02, 2023 | 22.60 | 23.12 | 22.56 | 23.09 | 161,393 | +0.58(+2.57%) |