Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.24 | 24.53 | 24.17 | 24.49 | 512,681 | +0.22(+0.90%) |
May 30, 2023 | 23.62 | 24.30 | 23.57 | 24.27 | 396,091 | +0.40(+1.68%) |
May 26, 2023 | 23.62 | 24.14 | 23.62 | 23.87 | 450,708 | +0.25(+1.05%) |
May 25, 2023 | 24.14 | 24.29 | 23.47 | 23.62 | 427,118 | -0.61(-2.52%) |
May 24, 2023 | 24.46 | 24.61 | 24.14 | 24.23 | 395,438 | -0.23(-0.94%) |
May 23, 2023 | 24.51 | 25.01 | 24.24 | 24.46 | 367,443 | -0.04(-0.16%) |
May 22, 2023 | 24.71 | 24.89 | 24.37 | 24.50 | 390,301 | -0.29(-1.16%) |
May 19, 2023 | 25.06 | 25.27 | 24.44 | 24.78 | 460,084 | -0.39(-1.55%) |
May 18, 2023 | 23.71 | 25.23 | 23.71 | 25.17 | 952,663 | +1.27(+5.31%) |
May 17, 2023 | 23.50 | 23.94 | 22.91 | 23.90 | 821,823 | +0.40(+1.71%) |
May 16, 2023 | 23.52 | 23.89 | 23.01 | 23.50 | 732,875 | -0.35(-1.48%) |
May 15, 2023 | 22.09 | 23.89 | 22.09 | 23.86 | 2,140,717 | +1.88(+8.55%) |
May 12, 2023 | 21.76 | 22.00 | 21.73 | 21.98 | 573,348 | +0.21(+0.96%) |
May 11, 2023 | 21.74 | 21.80 | 21.54 | 21.77 | 858,365 | -0.10(-0.48%) |
May 10, 2023 | 22.26 | 22.31 | 21.60 | 21.87 | 539,187 | -0.39(-1.76%) |
May 09, 2023 | 22.48 | 22.77 | 22.20 | 22.26 | 453,301 | -0.41(-1.81%) |
May 08, 2023 | 23.00 | 23.09 | 22.46 | 22.67 | 296,816 | -0.18(-0.79%) |
May 05, 2023 | 22.38 | 22.85 | 22.25 | 22.85 | 450,895 | +0.92(+4.20%) |
May 04, 2023 | 22.64 | 22.64 | 21.38 | 21.93 | 718,514 | -0.57(-2.52%) |
May 03, 2023 | 22.43 | 22.76 | 22.13 | 22.50 | 865,032 | -0.09(-0.41%) |
May 02, 2023 | 22.49 | 23.07 | 21.67 | 22.59 | 827,498 | -0.10(-0.45%) |
May 01, 2023 | 22.92 | 23.27 | 22.52 | 22.69 | 567,791 | -0.21(-0.93%) |
Apr 28, 2023 | 22.94 | 23.28 | 22.84 | 22.91 | 345,484 | -0.05(-0.20%) |
Apr 27, 2023 | 22.94 | 23.02 | 22.56 | 22.95 | 246,899 | +0.18(+0.77%) |
Apr 26, 2023 | 22.96 | 23.19 | 22.65 | 22.78 | 357,967 | -0.26(-1.13%) |
Apr 25, 2023 | 23.43 | 23.48 | 22.96 | 23.04 | 384,068 | -0.39(-1.66%) |
Apr 24, 2023 | 23.14 | 23.56 | 23.14 | 23.43 | 259,250 | +0.24(+1.04%) |
Apr 21, 2023 | 23.06 | 23.45 | 23.02 | 23.19 | 416,032 | +0.30(+1.30%) |
Apr 20, 2023 | 23.09 | 23.32 | 22.89 | 22.89 | 481,961 | -0.31(-1.32%) |
Apr 19, 2023 | 23.24 | 23.52 | 23.10 | 23.19 | 421,826 | -0.24(-1.03%) |
Apr 18, 2023 | 23.33 | 23.44 | 23.13 | 23.44 | 200,767 | +0.08(+0.36%) |
Apr 17, 2023 | 23.38 | 23.60 | 23.29 | 23.35 | 237,215 | -0.06(-0.24%) |
Apr 14, 2023 | 23.47 | 23.70 | 23.27 | 23.41 | 146,390 | -0.05(-0.20%) |
Apr 13, 2023 | 23.49 | 23.64 | 23.40 | 23.45 | 212,795 | -0.05(-0.20%) |
Apr 12, 2023 | 23.60 | 23.80 | 23.44 | 23.50 | 210,449 | -0.02(-0.08%) |
Apr 11, 2023 | 23.47 | 23.97 | 23.38 | 23.52 | 434,958 | +0.19(+0.84%) |
Apr 10, 2023 | 23.24 | 23.58 | 23.21 | 23.32 | 290,812 | +0.14(+0.60%) |
Apr 06, 2023 | 24.01 | 24.01 | 23.13 | 23.19 | 411,135 | -0.76(-3.18%) |
Apr 05, 2023 | 23.96 | 24.06 | 23.54 | 23.95 | 250,256 | +0.05(+0.19%) |
Apr 04, 2023 | 24.10 | 24.10 | 23.48 | 23.90 | 715,163 | -0.14(-0.58%) |
Apr 03, 2023 | 23.61 | 24.20 | 23.53 | 24.04 | 384,684 | +0.91(+3.93%) |
Mar 31, 2023 | 22.99 | 23.33 | 22.89 | 23.13 | 992,672 | +0.19(+0.85%) |
Mar 30, 2023 | 22.98 | 23.01 | 22.62 | 22.94 | 1,037,560 | +0.20(+0.90%) |
Mar 29, 2023 | 22.70 | 22.81 | 22.52 | 22.73 | 256,274 | +0.28(+1.24%) |
Mar 28, 2023 | 22.10 | 22.59 | 22.04 | 22.45 | 214,830 | +0.19(+0.88%) |
Mar 27, 2023 | 21.78 | 22.30 | 21.52 | 22.26 | 632,847 | +0.76(+3.54%) |
Mar 24, 2023 | 20.88 | 21.51 | 20.51 | 21.50 | 515,348 | +0.43(+2.03%) |
Mar 23, 2023 | 21.71 | 21.80 | 20.98 | 21.07 | 515,065 | -0.55(-2.53%) |
Mar 22, 2023 | 21.80 | 22.20 | 21.57 | 21.62 | 268,952 | -0.28(-1.27%) |
Mar 21, 2023 | 21.65 | 22.12 | 21.65 | 21.90 | 320,888 | +0.46(+2.16%) |
Mar 20, 2023 | 21.39 | 22.05 | 21.39 | 21.43 | 467,184 | -0.07(-0.35%) |
Mar 17, 2023 | 21.52 | 21.55 | 20.62 | 21.51 | 1,139,650 | -0.05(-0.22%) |
Mar 16, 2023 | 21.34 | 21.55 | 20.67 | 21.55 | 743,792 | -0.01(-0.04%) |
Mar 15, 2023 | 22.54 | 22.54 | 21.27 | 21.56 | 1,346,569 | -1.06(-4.68%) |
Mar 14, 2023 | 22.90 | 23.19 | 22.31 | 22.62 | 711,842 | -0.35(-1.53%) |
Mar 13, 2023 | 22.83 | 23.75 | 22.36 | 22.97 | 681,437 | -0.09(-0.40%) |
Mar 10, 2023 | 23.53 | 23.69 | 22.92 | 23.07 | 679,335 | -0.46(-1.97%) |
Mar 09, 2023 | 23.79 | 23.94 | 23.51 | 23.53 | 493,109 | -0.10(-0.43%) |
Mar 08, 2023 | 23.59 | 23.68 | 23.32 | 23.63 | 443,438 | +0.05(+0.20%) |
Mar 07, 2023 | 23.86 | 23.93 | 23.45 | 23.58 | 543,850 | -0.13(-0.55%) |
Mar 06, 2023 | 23.59 | 24.11 | 23.53 | 23.71 | 552,657 | +0.14(+0.59%) |
Mar 03, 2023 | 23.19 | 23.76 | 23.19 | 23.58 | 745,692 | +0.24(+1.03%) |
Mar 02, 2023 | 23.25 | 23.74 | 22.82 | 23.33 | 761,366 | +0.29(+1.25%) |