Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.00 | 25.00 | 23.00 | 23.25 | 4,514 | +0.25(+1.09%) |
May 30, 2023 | 23.25 | 23.25 | 23.00 | 23.00 | 2,873 | -1.39(-5.70%) |
May 26, 2023 | 24.00 | 25.00 | 23.50 | 24.39 | 3,833 | +0.89(+3.79%) |
May 25, 2023 | 25.00 | 25.00 | 23.50 | 23.50 | 3,463 | -0.75(-3.09%) |
May 24, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 1,021 | +0.25(+1.04%) |
May 23, 2023 | 23.50 | 24.71 | 23.00 | 24.00 | 6,049 | -0.30(-1.23%) |
May 19, 2023 | 24.30 | 2,607 | -0.30(-1.22%) | |||
May 18, 2023 | 24.50 | 24.60 | 24.50 | 24.60 | 1,337 | -0.60(-2.38%) |
May 17, 2023 | 25.25 | 25.25 | 24.25 | 25.20 | 1,598 | +0.95(+3.92%) |
May 16, 2023 | 25.25 | 25.25 | 24.23 | 24.25 | 5,296 | +0.00(+0.00%) |
May 15, 2023 | 24.10 | 24.25 | 24.10 | 24.25 | 1,271 | +0.25(+1.04%) |
May 12, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 1,855 | +0.50(+2.13%) |
May 11, 2023 | 24.00 | 24.00 | 23.50 | 23.50 | 1,548 | -0.50(-2.08%) |
May 10, 2023 | 24.90 | 24.90 | 24.00 | 24.00 | 6,107 | +0.25(+1.05%) |
May 09, 2023 | 23.75 | 24.00 | 23.75 | 23.75 | 2,467 | +0.50(+2.15%) |
May 08, 2023 | 23.25 | 24.50 | 23.25 | 23.25 | 21,720 | -0.20(-0.85%) |
May 05, 2023 | 24.25 | 24.25 | 22.50 | 23.45 | 3,197 | +0.45(+1.96%) |
May 04, 2023 | 23.00 | 24.00 | 22.75 | 23.00 | 3,221 | +0.00(+0.00%) |
May 03, 2023 | 23.00 | 24.00 | 22.75 | 23.00 | 4,285 | +0.30(+1.32%) |
May 02, 2023 | 23.50 | 23.50 | 22.50 | 22.70 | 3,561 | -0.80(-3.40%) |
May 01, 2023 | 23.25 | 24.50 | 23.25 | 23.50 | 2,163 | +0.25(+1.08%) |
Apr 28, 2023 | 23.25 | 24.00 | 23.00 | 23.25 | 2,661 | -1.25(-5.10%) |
Apr 27, 2023 | 25.25 | 25.25 | 24.50 | 24.50 | 1,333 | -0.25(-1.01%) |
Apr 25, 2023 | 24.75 | 1,555 | -0.30(-1.20%) | |||
Apr 24, 2023 | 25.10 | 25.10 | 24.50 | 25.05 | 3,396 | +0.25(+1.01%) |
Apr 21, 2023 | 25.75 | 25.80 | 24.80 | 24.80 | 3,241 | +0.30(+1.22%) |
Apr 20, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 631 | +0.50(+2.08%) |
Apr 17, 2023 | 24.00 | 737 | -1.25(-4.95%) | |||
Apr 14, 2023 | 24.50 | 25.25 | 24.50 | 25.25 | 2,223 | +0.75(+3.06%) |
Apr 12, 2023 | 24.50 | 695 | -0.50(-2.00%) | |||
Apr 11, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 1,510 | -0.25(-0.99%) |
Apr 10, 2023 | 25.00 | 25.25 | 25.00 | 25.25 | 3,378 | -0.50(-1.94%) |
Apr 06, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 2,638 | +1.15(+4.67%) |
Apr 05, 2023 | 26.25 | 26.25 | 24.60 | 24.60 | 3,805 | -0.22(-0.89%) |
Apr 04, 2023 | 24.60 | 24.82 | 24.60 | 24.82 | 1,042 | -0.31(-1.23%) |
Apr 03, 2023 | 24.60 | 26.00 | 24.60 | 25.13 | 3,432 | +1.13(+4.71%) |
Mar 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 634 | -1.00(-4.00%) |
Mar 30, 2023 | 24.45 | 25.00 | 24.43 | 25.00 | 5,491 | +0.75(+3.09%) |
Mar 29, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 1,808 | -0.43(-1.74%) |
Mar 28, 2023 | 25.00 | 25.25 | 24.68 | 24.68 | 2,604 | +0.68(+2.83%) |
Mar 27, 2023 | 25.00 | 25.00 | 24.00 | 24.00 | 1,721 | +0.00(+0.00%) |
Mar 24, 2023 | 25.25 | 25.25 | 24.00 | 24.00 | 2,445 | -1.00(-4.00%) |
Mar 23, 2023 | 25.00 | 25.00 | 24.10 | 25.00 | 4,556 | +1.50(+6.38%) |
Mar 22, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 1,968 | +0.00(+0.00%) |
Mar 21, 2023 | 24.50 | 24.50 | 23.50 | 23.50 | 3,039 | -1.00(-4.08%) |
Mar 20, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 1,039 | +0.00(+0.00%) |
Mar 17, 2023 | 24.75 | 24.75 | 23.75 | 24.50 | 1,689 | -0.25(-1.01%) |
Mar 16, 2023 | 24.10 | 24.75 | 24.00 | 24.75 | 20,648 | +1.25(+5.32%) |
Mar 15, 2023 | 23.25 | 24.25 | 23.23 | 23.50 | 12,372 | +0.00(+0.00%) |
Mar 14, 2023 | 24.50 | 24.50 | 23.00 | 23.50 | 3,885 | -0.25(-1.05%) |
Mar 13, 2023 | 24.00 | 24.75 | 23.75 | 23.75 | 11,272 | +0.25(+1.06%) |
Mar 10, 2023 | 25.00 | 25.00 | 23.50 | 23.50 | 1,555 | -0.67(-2.77%) |
Mar 09, 2023 | 24.74 | 25.00 | 23.50 | 24.17 | 2,093 | +0.67(+2.85%) |
Mar 08, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 3,519 | +0.25(+1.08%) |
Mar 07, 2023 | 24.25 | 24.25 | 23.00 | 23.25 | 1,364 | +0.15(+0.65%) |
Mar 06, 2023 | 23.00 | 24.25 | 23.00 | 23.10 | 12,698 | +0.10(+0.43%) |
Mar 03, 2023 | 23.25 | 23.25 | 23.00 | 23.00 | 5,125 | +0.00(+0.00%) |
Mar 02, 2023 | 24.00 | 24.00 | 22.50 | 23.00 | 3,215 | -0.25(-1.08%) |