Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.89 | 24.04 | 23.50 | 23.97 | 1,769,465 | +0.08(+0.33%) |
May 30, 2023 | 24.40 | 24.56 | 23.88 | 23.89 | 1,248,824 | -0.43(-1.77%) |
May 26, 2023 | 24.12 | 24.34 | 23.85 | 24.32 | 1,299,304 | +0.24(+1.01%) |
May 25, 2023 | 24.00 | 24.34 | 23.79 | 24.07 | 1,731,727 | +0.05(+0.20%) |
May 24, 2023 | 23.94 | 24.08 | 23.63 | 24.03 | 1,487,822 | -0.17(-0.69%) |
May 23, 2023 | 25.14 | 25.21 | 23.94 | 24.19 | 1,808,283 | -1.15(-4.55%) |
May 22, 2023 | 25.30 | 25.53 | 25.13 | 25.35 | 985,915 | +0.15(+0.58%) |
May 19, 2023 | 25.57 | 25.57 | 24.91 | 25.20 | 1,246,977 | -0.28(-1.10%) |
May 18, 2023 | 25.03 | 25.49 | 24.96 | 25.48 | 1,086,997 | +0.33(+1.31%) |
May 17, 2023 | 24.87 | 25.26 | 24.73 | 25.15 | 833,466 | +0.47(+1.92%) |
May 16, 2023 | 25.24 | 25.43 | 24.46 | 24.68 | 1,660,590 | -0.72(-2.82%) |
May 15, 2023 | 25.50 | 25.62 | 25.07 | 25.39 | 1,543,031 | +0.06(+0.23%) |
May 12, 2023 | 25.39 | 25.72 | 25.04 | 25.34 | 2,750,021 | -0.08(-0.31%) |
May 11, 2023 | 25.54 | 25.80 | 25.21 | 25.41 | 1,433,982 | +0.35(+1.39%) |
May 10, 2023 | 26.46 | 26.51 | 24.01 | 25.06 | 2,940,922 | -1.07(-4.08%) |
May 09, 2023 | 26.56 | 27.05 | 25.93 | 26.13 | 2,288,124 | -0.43(-1.61%) |
May 08, 2023 | 26.85 | 27.01 | 26.20 | 26.56 | 1,301,383 | -0.09(-0.33%) |
May 05, 2023 | 25.63 | 26.81 | 25.54 | 26.64 | 1,322,437 | +1.62(+6.47%) |
May 04, 2023 | 26.33 | 26.34 | 24.95 | 25.03 | 1,899,911 | -1.32(-5.00%) |
May 03, 2023 | 26.91 | 27.11 | 26.29 | 26.34 | 1,448,164 | -0.56(-2.09%) |
May 02, 2023 | 27.65 | 27.65 | 26.34 | 26.91 | 1,499,303 | -0.86(-3.11%) |
May 01, 2023 | 27.35 | 27.96 | 27.35 | 27.77 | 1,719,789 | +0.49(+1.81%) |
Apr 28, 2023 | 26.49 | 27.44 | 26.30 | 27.27 | 1,718,509 | +0.61(+2.29%) |
Apr 27, 2023 | 26.34 | 26.71 | 26.04 | 26.66 | 1,787,936 | +0.42(+1.59%) |
Apr 26, 2023 | 27.38 | 27.39 | 26.09 | 26.25 | 1,559,639 | -1.03(-3.77%) |
Apr 25, 2023 | 27.37 | 27.75 | 27.03 | 27.27 | 1,226,326 | -0.34(-1.23%) |
Apr 24, 2023 | 27.72 | 28.09 | 27.28 | 27.61 | 2,126,977 | -0.16(-0.56%) |
Apr 21, 2023 | 26.68 | 27.92 | 26.53 | 27.77 | 1,805,709 | +0.98(+3.65%) |
Apr 20, 2023 | 27.19 | 27.24 | 26.44 | 26.79 | 1,511,914 | -0.04(-0.14%) |
Apr 19, 2023 | 27.08 | 27.15 | 26.65 | 26.83 | 3,854,184 | -0.44(-1.60%) |
Apr 18, 2023 | 27.13 | 27.77 | 27.02 | 27.26 | 1,861,071 | +0.19(+0.72%) |
Apr 17, 2023 | 26.63 | 27.09 | 26.58 | 27.07 | 1,048,534 | +0.55(+2.08%) |
Apr 14, 2023 | 26.15 | 26.60 | 26.11 | 26.52 | 951,502 | +0.37(+1.41%) |
Apr 13, 2023 | 26.06 | 26.30 | 25.98 | 26.15 | 757,751 | +0.33(+1.28%) |
Apr 12, 2023 | 26.43 | 26.58 | 25.75 | 25.82 | 636,582 | -0.20(-0.78%) |
Apr 11, 2023 | 26.00 | 26.26 | 25.91 | 26.02 | 789,668 | +0.02(+0.07%) |
Apr 10, 2023 | 25.18 | 26.14 | 25.16 | 26.00 | 1,070,508 | +0.79(+3.15%) |
Apr 06, 2023 | 25.29 | 25.53 | 24.97 | 25.21 | 852,899 | +0.01(+0.04%) |
Apr 05, 2023 | 25.48 | 25.48 | 25.08 | 25.20 | 793,637 | -0.39(-1.51%) |
Apr 04, 2023 | 26.01 | 26.01 | 25.19 | 25.59 | 714,693 | -0.31(-1.20%) |
Apr 03, 2023 | 25.99 | 26.27 | 25.58 | 25.90 | 1,153,702 | -0.08(-0.30%) |
Mar 31, 2023 | 25.27 | 26.06 | 25.27 | 25.98 | 2,033,867 | +0.93(+3.71%) |
Mar 30, 2023 | 25.42 | 25.62 | 24.99 | 25.04 | 517,439 | -0.07(-0.27%) |
Mar 29, 2023 | 24.65 | 25.17 | 24.52 | 25.11 | 709,756 | +0.87(+3.60%) |
Mar 28, 2023 | 24.35 | 24.59 | 24.12 | 24.24 | 523,261 | -0.11(-0.44%) |
Mar 27, 2023 | 24.57 | 24.79 | 24.06 | 24.35 | 574,934 | +0.13(+0.52%) |
Mar 24, 2023 | 23.87 | 24.27 | 23.17 | 24.22 | 976,947 | +0.04(+0.16%) |
Mar 23, 2023 | 24.50 | 24.83 | 23.84 | 24.18 | 949,402 | +0.03(+0.12%) |
Mar 22, 2023 | 25.10 | 25.10 | 24.14 | 24.15 | 1,566,319 | -0.89(-3.56%) |
Mar 21, 2023 | 25.27 | 25.64 | 25.02 | 25.04 | 1,245,451 | +0.38(+1.53%) |
Mar 20, 2023 | 24.50 | 25.13 | 24.37 | 24.67 | 1,587,673 | +0.42(+1.72%) |
Mar 17, 2023 | 24.00 | 24.39 | 23.66 | 24.25 | 2,027,928 | -0.16(-0.68%) |
Mar 16, 2023 | 22.84 | 24.71 | 22.65 | 24.41 | 1,954,144 | +1.14(+4.91%) |
Mar 15, 2023 | 22.32 | 23.36 | 22.00 | 23.27 | 3,343,195 | +0.03(+0.13%) |
Mar 14, 2023 | 23.17 | 23.49 | 22.83 | 23.24 | 1,505,278 | +0.85(+3.81%) |
Mar 13, 2023 | 22.43 | 22.78 | 21.61 | 22.39 | 1,558,425 | -0.51(-2.24%) |
Mar 10, 2023 | 23.79 | 23.85 | 22.83 | 22.90 | 1,468,461 | -0.94(-3.95%) |
Mar 09, 2023 | 25.23 | 25.34 | 23.82 | 23.84 | 1,068,624 | -1.38(-5.49%) |
Mar 08, 2023 | 25.30 | 25.49 | 24.84 | 25.23 | 1,113,688 | -0.04(-0.15%) |
Mar 07, 2023 | 25.79 | 26.01 | 25.10 | 25.27 | 1,064,351 | -0.49(-1.90%) |
Mar 06, 2023 | 26.14 | 26.44 | 25.56 | 25.76 | 2,053,451 | -0.38(-1.47%) |
Mar 03, 2023 | 26.40 | 26.47 | 25.81 | 26.14 | 1,528,454 | -0.04(-0.15%) |
Mar 02, 2023 | 25.47 | 26.20 | 25.20 | 26.18 | 1,409,307 | +0.37(+1.45%) |