Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.69 | 24.29 | 23.69 | 24.24 | 4,876 | +0.31(+1.28%) |
May 30, 2023 | 24.63 | 24.63 | 23.85 | 23.93 | 2,133 | -0.38(-1.57%) |
May 26, 2023 | 24.15 | 24.32 | 24.09 | 24.32 | 593 | +0.28(+1.18%) |
May 25, 2023 | 24.60 | 24.60 | 24.03 | 24.03 | 1,724 | -0.90(-3.62%) |
May 24, 2023 | 24.83 | 24.94 | 24.82 | 24.94 | 1,084 | -0.35(-1.39%) |
May 23, 2023 | 25.38 | 25.38 | 25.29 | 25.29 | 1,301 | +0.18(+0.70%) |
May 22, 2023 | 25.02 | 25.15 | 25.02 | 25.11 | 1,436 | +0.69(+2.83%) |
May 19, 2023 | 24.17 | 24.59 | 24.17 | 24.42 | 464 | +0.34(+1.39%) |
May 18, 2023 | 24.35 | 24.35 | 24.09 | 24.09 | 492 | -0.37(-1.52%) |
May 17, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 31 | +0.05(+0.19%) |
May 16, 2023 | 24.23 | 24.44 | 24.23 | 24.41 | 577 | -0.68(-2.71%) |
May 15, 2023 | 24.92 | 25.30 | 24.92 | 25.09 | 1,452 | +0.68(+2.79%) |
May 12, 2023 | 24.59 | 24.59 | 24.33 | 24.41 | 697 | -0.28(-1.14%) |
May 11, 2023 | 24.71 | 24.71 | 24.63 | 24.69 | 2,784 | -0.43(-1.70%) |
May 10, 2023 | 25.25 | 25.25 | 24.82 | 25.12 | 9,040 | -0.05(-0.22%) |
May 09, 2023 | 25.20 | 25.20 | 25.16 | 25.17 | 610 | +0.46(+1.84%) |
May 08, 2023 | 24.61 | 24.72 | 24.59 | 24.72 | 310 | -0.12(-0.48%) |
May 05, 2023 | 24.77 | 24.87 | 24.77 | 24.83 | 533 | +0.68(+2.83%) |
May 04, 2023 | 23.73 | 24.15 | 23.73 | 24.15 | 305 | +0.20(+0.83%) |
May 03, 2023 | 23.60 | 23.95 | 23.58 | 23.95 | 463 | +0.89(+3.87%) |
May 02, 2023 | 22.98 | 23.06 | 22.98 | 23.06 | 330 | -0.50(-2.12%) |
May 01, 2023 | 23.55 | 23.76 | 23.55 | 23.56 | 491 | +0.62(+2.72%) |
Apr 28, 2023 | 22.86 | 22.93 | 22.86 | 22.93 | 147 | +0.30(+1.34%) |
Apr 27, 2023 | 22.75 | 22.75 | 22.63 | 22.63 | 459 | -0.14(-0.61%) |
Apr 26, 2023 | 22.89 | 22.93 | 22.77 | 22.77 | 1,311 | -0.14(-0.63%) |
Apr 25, 2023 | 23.58 | 23.58 | 22.91 | 22.91 | 185 | -0.48(-2.07%) |
Apr 24, 2023 | 23.64 | 23.64 | 23.25 | 23.40 | 814 | -0.42(-1.75%) |
Apr 21, 2023 | 23.73 | 23.81 | 23.73 | 23.81 | 2,005 | +0.61(+2.65%) |
Apr 20, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 13 | -0.39(-1.63%) |
Apr 19, 2023 | 23.24 | 23.69 | 23.24 | 23.59 | 1,341 | +0.30(+1.31%) |
Apr 18, 2023 | 23.16 | 23.28 | 23.14 | 23.28 | 673 | -0.12(-0.53%) |
Apr 17, 2023 | 23.12 | 23.41 | 23.12 | 23.41 | 1,899 | +1.55(+7.09%) |
Apr 14, 2023 | 22.26 | 22.26 | 21.79 | 21.85 | 10,824 | -0.61(-2.73%) |
Apr 13, 2023 | 22.58 | 22.64 | 22.47 | 22.47 | 5,906 | +1.22(+5.76%) |
Apr 12, 2023 | 21.61 | 21.71 | 21.24 | 21.24 | 1,764 | -0.35(-1.62%) |
Apr 11, 2023 | 21.68 | 21.68 | 21.60 | 21.60 | 356 | +0.15(+0.71%) |
Apr 10, 2023 | 21.79 | 21.79 | 21.17 | 21.44 | 1,354 | -0.21(-0.98%) |
Apr 06, 2023 | 21.43 | 21.66 | 21.40 | 21.66 | 573 | +0.49(+2.33%) |
Apr 05, 2023 | 21.18 | 21.23 | 21.12 | 21.16 | 1,845 | -0.31(-1.44%) |
Apr 04, 2023 | 22.03 | 22.03 | 21.24 | 21.47 | 2,195 | -0.67(-3.02%) |
Apr 03, 2023 | 22.40 | 22.40 | 22.14 | 22.14 | 648 | +0.30(+1.37%) |
Mar 31, 2023 | 21.94 | 21.94 | 21.84 | 21.84 | 483 | +0.30(+1.39%) |
Mar 30, 2023 | 21.81 | 21.81 | 21.48 | 21.54 | 837 | -0.44(-2.02%) |
Mar 29, 2023 | 21.81 | 22.02 | 21.76 | 21.99 | 20,842 | +0.61(+2.87%) |
Mar 28, 2023 | 21.54 | 21.54 | 21.37 | 21.37 | 175 | -0.27(-1.27%) |
Mar 27, 2023 | 21.51 | 21.65 | 21.51 | 21.65 | 206 | +0.37(+1.75%) |
Mar 24, 2023 | 21.16 | 21.28 | 21.01 | 21.28 | 1,686 | -0.13(-0.62%) |
Mar 23, 2023 | 21.71 | 21.71 | 21.41 | 21.41 | 461 | -0.04(-0.18%) |
Mar 22, 2023 | 22.00 | 22.00 | 21.45 | 21.45 | 1,151 | -1.00(-4.44%) |
Mar 21, 2023 | 22.54 | 22.54 | 22.45 | 22.45 | 925 | -0.15(-0.65%) |
Mar 20, 2023 | 22.49 | 22.59 | 22.49 | 22.59 | 1,977 | +0.02(+0.09%) |
Mar 17, 2023 | 22.64 | 22.64 | 22.40 | 22.57 | 4,280 | -0.46(-1.99%) |
Mar 16, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 107 | +0.02(+0.10%) |
Mar 15, 2023 | 22.96 | 23.01 | 22.96 | 23.01 | 380 | -0.37(-1.60%) |
Mar 14, 2023 | 23.55 | 23.55 | 23.31 | 23.38 | 852 | +0.25(+1.06%) |
Mar 13, 2023 | 21.88 | 23.14 | 21.88 | 23.14 | 2,784 | +0.61(+2.70%) |
Mar 10, 2023 | 22.42 | 22.53 | 21.91 | 22.53 | 2,299 | -0.92(-3.92%) |
Mar 09, 2023 | 23.62 | 23.62 | 23.45 | 23.45 | 751 | -0.92(-3.79%) |
Mar 08, 2023 | 24.29 | 24.39 | 24.29 | 24.37 | 627 | -0.23(-0.92%) |
Mar 07, 2023 | 24.68 | 24.72 | 24.60 | 24.60 | 935 | -0.03(-0.11%) |
Mar 06, 2023 | 25.17 | 25.17 | 24.62 | 24.62 | 517 | -0.55(-2.17%) |
Mar 03, 2023 | 24.64 | 25.43 | 24.64 | 25.17 | 33,295 | +0.23(+0.94%) |
Mar 02, 2023 | 24.73 | 24.94 | 24.73 | 24.94 | 290 | -0.24(-0.94%) |