Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.86 | 24.01 | 23.58 | 23.61 | 2,165,497 | -0.40(-1.69%) |
May 30, 2023 | 23.88 | 24.07 | 23.76 | 24.02 | 1,411,003 | +0.14(+0.57%) |
May 26, 2023 | 23.81 | 23.99 | 23.75 | 23.88 | 1,493,834 | +0.09(+0.36%) |
May 25, 2023 | 23.82 | 23.90 | 23.70 | 23.79 | 1,355,442 | -0.13(-0.52%) |
May 24, 2023 | 24.10 | 24.10 | 23.79 | 23.92 | 1,613,809 | -0.25(-1.04%) |
May 23, 2023 | 24.21 | 24.42 | 24.15 | 24.17 | 1,270,838 | -0.10(-0.40%) |
May 22, 2023 | 24.49 | 24.59 | 24.24 | 24.27 | 1,270,099 | -0.26(-1.06%) |
May 19, 2023 | 24.82 | 24.89 | 24.52 | 24.53 | 1,131,914 | -0.14(-0.59%) |
May 18, 2023 | 24.40 | 24.70 | 24.32 | 24.67 | 1,097,321 | +0.22(+0.91%) |
May 17, 2023 | 24.65 | 24.75 | 24.44 | 24.45 | 1,213,975 | -0.13(-0.55%) |
May 16, 2023 | 24.65 | 24.76 | 24.44 | 24.58 | 1,085,564 | -0.15(-0.62%) |
May 15, 2023 | 24.71 | 24.79 | 24.56 | 24.74 | 1,129,636 | +0.03(+0.12%) |
May 12, 2023 | 24.76 | 24.84 | 24.43 | 24.71 | 1,229,171 | +0.34(+1.38%) |
May 11, 2023 | 24.29 | 24.40 | 24.13 | 24.37 | 885,007 | -0.05(-0.20%) |
May 10, 2023 | 24.59 | 24.59 | 24.19 | 24.42 | 922,111 | -0.03(-0.12%) |
May 09, 2023 | 24.38 | 24.64 | 24.31 | 24.45 | 765,736 | -0.07(-0.28%) |
May 08, 2023 | 24.61 | 24.64 | 24.37 | 24.52 | 906,850 | -0.04(-0.16%) |
May 05, 2023 | 24.29 | 24.73 | 24.29 | 24.56 | 978,459 | +0.50(+2.08%) |
May 04, 2023 | 24.37 | 24.37 | 23.86 | 24.05 | 1,318,731 | -0.41(-1.69%) |
May 03, 2023 | 24.67 | 24.86 | 24.42 | 24.47 | 1,849,825 | -0.10(-0.39%) |
May 02, 2023 | 24.72 | 24.80 | 24.11 | 24.56 | 1,643,057 | -0.23(-0.93%) |
May 01, 2023 | 24.38 | 24.88 | 24.34 | 24.80 | 1,477,189 | +0.43(+1.78%) |
Apr 28, 2023 | 24.22 | 24.55 | 24.09 | 24.36 | 3,601,185 | +0.11(+0.44%) |
Apr 27, 2023 | 23.71 | 24.30 | 23.17 | 24.26 | 1,757,760 | +0.52(+2.19%) |
Apr 26, 2023 | 23.50 | 23.88 | 23.46 | 23.74 | 1,862,476 | +0.00(+0.00%) |
Apr 25, 2023 | 23.83 | 23.98 | 23.70 | 23.74 | 1,075,939 | -0.29(-1.20%) |
Apr 24, 2023 | 24.30 | 24.41 | 23.99 | 24.02 | 1,151,396 | -0.33(-1.35%) |
Apr 21, 2023 | 24.57 | 24.57 | 24.05 | 24.35 | 1,082,141 | -0.16(-0.67%) |
Apr 20, 2023 | 24.54 | 24.58 | 24.34 | 24.52 | 1,362,592 | -0.09(-0.35%) |
Apr 19, 2023 | 24.59 | 24.62 | 24.39 | 24.60 | 1,182,481 | +0.13(+0.51%) |
Apr 18, 2023 | 24.47 | 24.51 | 24.23 | 24.48 | 1,429,673 | +0.13(+0.51%) |
Apr 17, 2023 | 24.18 | 24.41 | 24.06 | 24.35 | 1,734,241 | +0.09(+0.36%) |
Apr 14, 2023 | 24.45 | 24.62 | 24.06 | 24.27 | 1,926,938 | -0.30(-1.22%) |
Apr 13, 2023 | 24.29 | 24.58 | 24.16 | 24.56 | 1,606,175 | +0.20(+0.83%) |
Apr 12, 2023 | 24.30 | 24.48 | 24.25 | 24.36 | 1,115,293 | +0.17(+0.72%) |
Apr 11, 2023 | 24.12 | 24.35 | 24.10 | 24.19 | 1,444,626 | +0.10(+0.40%) |
Apr 10, 2023 | 24.00 | 24.29 | 23.99 | 24.09 | 1,253,560 | +0.07(+0.28%) |
Apr 06, 2023 | 23.91 | 24.09 | 23.90 | 24.02 | 924,004 | +0.15(+0.65%) |
Apr 05, 2023 | 23.56 | 23.87 | 23.54 | 23.87 | 1,363,843 | +0.16(+0.69%) |
Apr 04, 2023 | 24.02 | 24.06 | 23.48 | 23.71 | 1,177,077 | -0.34(-1.40%) |
Apr 03, 2023 | 24.09 | 24.21 | 23.91 | 24.04 | 1,209,046 | -0.03(-0.12%) |
Mar 31, 2023 | 23.88 | 24.10 | 23.83 | 24.07 | 1,351,099 | +0.32(+1.34%) |
Mar 30, 2023 | 23.77 | 23.89 | 23.67 | 23.75 | 872,050 | +0.08(+0.33%) |
Mar 29, 2023 | 23.77 | 23.81 | 23.63 | 23.68 | 1,366,906 | +0.15(+0.66%) |
Mar 28, 2023 | 23.31 | 23.58 | 23.28 | 23.52 | 985,411 | +0.11(+0.45%) |
Mar 27, 2023 | 23.48 | 23.86 | 23.35 | 23.42 | 2,283,496 | +0.27(+1.17%) |
Mar 24, 2023 | 22.64 | 23.19 | 22.63 | 23.15 | 1,563,527 | +0.28(+1.22%) |
Mar 23, 2023 | 23.05 | 23.23 | 22.78 | 22.87 | 1,674,015 | -0.17(-0.75%) |
Mar 22, 2023 | 23.55 | 23.68 | 23.04 | 23.04 | 1,701,043 | -0.51(-2.17%) |
Mar 21, 2023 | 23.86 | 23.96 | 23.51 | 23.55 | 1,765,289 | +0.12(+0.49%) |
Mar 20, 2023 | 22.81 | 23.48 | 22.69 | 23.44 | 2,168,746 | +0.85(+3.76%) |
Mar 17, 2023 | 23.31 | 23.31 | 22.47 | 22.59 | 7,301,101 | -0.85(-3.62%) |
Mar 16, 2023 | 22.89 | 23.78 | 22.76 | 23.44 | 2,036,639 | +0.29(+1.25%) |
Mar 15, 2023 | 23.21 | 23.43 | 22.77 | 23.15 | 2,982,262 | -0.67(-2.79%) |
Mar 14, 2023 | 23.49 | 23.86 | 23.42 | 23.81 | 2,614,730 | +0.77(+3.35%) |
Mar 13, 2023 | 22.88 | 23.32 | 22.69 | 23.04 | 2,370,200 | -0.33(-1.40%) |
Mar 10, 2023 | 23.64 | 23.81 | 23.22 | 23.37 | 1,686,888 | -0.43(-1.82%) |
Mar 09, 2023 | 24.33 | 24.33 | 23.78 | 23.80 | 1,174,263 | -0.52(-2.14%) |
Mar 08, 2023 | 24.62 | 24.67 | 24.22 | 24.32 | 1,282,511 | -0.23(-0.94%) |
Mar 07, 2023 | 24.84 | 24.96 | 24.46 | 24.56 | 1,519,160 | -0.27(-1.09%) |
Mar 06, 2023 | 25.07 | 25.27 | 24.75 | 24.82 | 2,441,751 | -0.23(-0.92%) |
Mar 03, 2023 | 25.10 | 25.17 | 24.87 | 25.06 | 1,412,805 | +0.06(+0.25%) |
Mar 02, 2023 | 24.91 | 25.05 | 24.78 | 24.99 | 1,462,225 | -0.07(-0.27%) |