Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.79 | 23.98 | 22.93 | 23.13 | 393,565 | -0.80(-3.33%) |
May 30, 2023 | 24.68 | 24.72 | 23.87 | 23.93 | 231,495 | -0.73(-2.95%) |
May 26, 2023 | 24.71 | 24.99 | 24.60 | 24.65 | 201,300 | -0.07(-0.28%) |
May 25, 2023 | 24.51 | 24.86 | 24.51 | 24.72 | 270,854 | +0.02(+0.08%) |
May 24, 2023 | 24.69 | 24.86 | 24.46 | 24.70 | 289,568 | -0.15(-0.60%) |
May 23, 2023 | 24.86 | 25.26 | 24.70 | 24.85 | 347,520 | -0.23(-0.91%) |
May 22, 2023 | 25.28 | 25.43 | 25.03 | 25.08 | 281,087 | -0.06(-0.24%) |
May 19, 2023 | 25.13 | 25.24 | 24.80 | 25.14 | 280,124 | +0.26(+1.04%) |
May 18, 2023 | 24.43 | 24.97 | 24.24 | 24.88 | 317,412 | +0.45(+1.84%) |
May 17, 2023 | 24.03 | 24.53 | 24.02 | 24.43 | 477,694 | +0.62(+2.60%) |
May 16, 2023 | 24.01 | 24.09 | 23.79 | 23.82 | 637,362 | -0.31(-1.28%) |
May 15, 2023 | 24.07 | 24.23 | 23.70 | 24.12 | 410,589 | +0.29(+1.21%) |
May 12, 2023 | 23.91 | 24.14 | 23.56 | 23.84 | 317,387 | +0.09(+0.38%) |
May 11, 2023 | 23.24 | 23.79 | 23.17 | 23.75 | 345,995 | +0.02(+0.08%) |
May 10, 2023 | 23.91 | 23.96 | 23.19 | 23.73 | 501,238 | +0.41(+1.75%) |
May 09, 2023 | 23.63 | 23.66 | 23.10 | 23.32 | 574,561 | -0.53(-2.21%) |
May 08, 2023 | 24.78 | 25.08 | 23.53 | 23.85 | 588,335 | -1.07(-4.28%) |
May 05, 2023 | 25.36 | 26.11 | 24.83 | 24.91 | 828,092 | +1.83(+7.94%) |
May 04, 2023 | 23.05 | 23.36 | 22.76 | 23.08 | 348,257 | -0.28(-1.19%) |
May 03, 2023 | 23.42 | 24.07 | 23.29 | 23.36 | 526,287 | +0.09(+0.39%) |
May 02, 2023 | 24.02 | 24.26 | 23.09 | 23.27 | 625,272 | -1.03(-4.22%) |
May 01, 2023 | 24.16 | 24.71 | 24.16 | 24.29 | 315,176 | +0.17(+0.70%) |
Apr 28, 2023 | 23.47 | 24.29 | 23.47 | 24.12 | 432,006 | +0.50(+2.11%) |
Apr 27, 2023 | 23.76 | 23.92 | 23.39 | 23.63 | 247,010 | +0.05(+0.21%) |
Apr 26, 2023 | 23.29 | 23.82 | 23.17 | 23.58 | 318,907 | -0.03(-0.13%) |
Apr 25, 2023 | 24.44 | 24.61 | 23.57 | 23.61 | 361,243 | -1.21(-4.86%) |
Apr 24, 2023 | 24.32 | 24.84 | 24.32 | 24.81 | 321,997 | +0.50(+2.05%) |
Apr 21, 2023 | 24.52 | 24.56 | 24.17 | 24.31 | 263,138 | -0.21(-0.85%) |
Apr 20, 2023 | 24.42 | 24.62 | 24.26 | 24.52 | 320,938 | -0.18(-0.73%) |
Apr 19, 2023 | 24.90 | 24.90 | 24.58 | 24.70 | 264,207 | -0.21(-0.84%) |
Apr 18, 2023 | 25.40 | 25.61 | 24.67 | 24.91 | 272,808 | -0.45(-1.77%) |
Apr 17, 2023 | 25.08 | 25.38 | 24.85 | 25.36 | 471,300 | +0.54(+2.17%) |
Apr 14, 2023 | 25.19 | 26.00 | 24.54 | 24.82 | 897,592 | -1.62(-6.14%) |
Apr 13, 2023 | 25.88 | 26.48 | 25.82 | 26.45 | 351,965 | +0.63(+2.43%) |
Apr 12, 2023 | 25.94 | 26.04 | 25.67 | 25.82 | 209,741 | +0.15(+0.58%) |
Apr 11, 2023 | 25.47 | 25.97 | 25.47 | 25.67 | 303,546 | +0.26(+1.02%) |
Apr 10, 2023 | 24.64 | 25.49 | 24.64 | 25.41 | 922,592 | +0.60(+2.41%) |
Apr 06, 2023 | 24.91 | 24.91 | 24.43 | 24.81 | 462,188 | -0.05(-0.20%) |
Apr 05, 2023 | 24.90 | 25.10 | 24.57 | 24.86 | 335,771 | -0.30(-1.19%) |
Apr 04, 2023 | 25.86 | 25.87 | 25.04 | 25.16 | 373,869 | -0.70(-2.70%) |
Apr 03, 2023 | 26.14 | 26.34 | 25.51 | 25.86 | 482,891 | -0.14(-0.54%) |
Mar 31, 2023 | 25.85 | 26.08 | 25.60 | 26.00 | 706,074 | +0.35(+1.36%) |
Mar 30, 2023 | 25.87 | 25.97 | 25.51 | 25.65 | 402,664 | +0.02(+0.08%) |
Mar 29, 2023 | 25.68 | 25.93 | 25.51 | 25.63 | 512,843 | +0.21(+0.82%) |
Mar 28, 2023 | 25.12 | 25.49 | 25.06 | 25.42 | 407,072 | +0.16(+0.63%) |
Mar 27, 2023 | 25.25 | 25.52 | 25.03 | 25.26 | 505,888 | +0.45(+1.81%) |
Mar 24, 2023 | 24.32 | 24.92 | 24.15 | 24.81 | 445,008 | +0.08(+0.32%) |
Mar 23, 2023 | 24.73 | 25.88 | 24.40 | 24.73 | 639,229 | +0.42(+1.72%) |
Mar 22, 2023 | 24.73 | 24.98 | 24.31 | 24.31 | 411,556 | -0.51(-2.05%) |
Mar 21, 2023 | 24.41 | 24.91 | 24.35 | 24.82 | 478,101 | +0.84(+3.49%) |
Mar 20, 2023 | 24.37 | 24.53 | 23.84 | 23.99 | 444,347 | -0.04(-0.16%) |
Mar 17, 2023 | 24.53 | 24.63 | 23.98 | 24.02 | 714,747 | -0.70(-2.82%) |
Mar 16, 2023 | 23.75 | 24.85 | 23.53 | 24.72 | 633,772 | +0.99(+4.15%) |
Mar 15, 2023 | 23.61 | 24.06 | 23.21 | 23.74 | 525,376 | -0.69(-2.81%) |
Mar 14, 2023 | 24.59 | 24.89 | 24.26 | 24.42 | 519,535 | +0.58(+2.42%) |
Mar 13, 2023 | 24.03 | 24.20 | 23.35 | 23.85 | 668,928 | -0.58(-2.36%) |
Mar 10, 2023 | 25.21 | 25.24 | 24.28 | 24.42 | 924,568 | -0.86(-3.39%) |
Mar 09, 2023 | 26.58 | 26.58 | 25.25 | 25.28 | 522,743 | -1.31(-4.94%) |
Mar 08, 2023 | 26.03 | 26.59 | 25.89 | 26.59 | 484,021 | +0.70(+2.69%) |
Mar 07, 2023 | 26.15 | 26.24 | 25.74 | 25.90 | 673,449 | -0.30(-1.14%) |
Mar 06, 2023 | 26.58 | 26.65 | 25.98 | 26.19 | 510,299 | -0.38(-1.42%) |
Mar 03, 2023 | 26.52 | 26.79 | 26.26 | 26.57 | 556,918 | +0.28(+1.06%) |
Mar 02, 2023 | 25.75 | 26.30 | 25.70 | 26.29 | 543,438 | +0.35(+1.34%) |