Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.25 | 24.34 | 23.33 | 23.36 | 258,821 | -1.05(-4.31%) |
May 30, 2023 | 24.60 | 24.78 | 24.19 | 24.42 | 165,419 | -0.12(-0.49%) |
May 26, 2023 | 24.15 | 24.69 | 23.96 | 24.54 | 182,465 | +0.48(+2.01%) |
May 25, 2023 | 24.01 | 24.37 | 23.87 | 24.05 | 315,434 | -0.18(-0.73%) |
May 24, 2023 | 24.28 | 24.48 | 23.95 | 24.23 | 213,966 | -0.31(-1.25%) |
May 23, 2023 | 23.94 | 25.06 | 23.94 | 24.54 | 349,347 | +0.68(+2.85%) |
May 22, 2023 | 23.60 | 24.07 | 23.30 | 23.86 | 351,109 | +0.43(+1.83%) |
May 19, 2023 | 23.99 | 23.99 | 23.27 | 23.43 | 170,592 | -0.35(-1.49%) |
May 18, 2023 | 23.46 | 23.89 | 23.40 | 23.78 | 480,278 | +0.26(+1.11%) |
May 17, 2023 | 22.64 | 23.59 | 22.58 | 23.52 | 266,137 | +1.25(+5.61%) |
May 16, 2023 | 22.50 | 22.77 | 22.27 | 22.27 | 229,950 | -0.19(-0.83%) |
May 15, 2023 | 22.20 | 23.03 | 22.20 | 22.46 | 311,551 | +0.40(+1.82%) |
May 12, 2023 | 22.23 | 22.44 | 21.88 | 22.06 | 190,766 | -0.05(-0.21%) |
May 11, 2023 | 22.36 | 22.83 | 22.06 | 22.10 | 370,019 | -0.36(-1.62%) |
May 10, 2023 | 22.99 | 22.99 | 22.26 | 22.47 | 210,553 | -0.13(-0.58%) |
May 09, 2023 | 22.21 | 22.81 | 22.11 | 22.60 | 405,793 | +0.24(+1.08%) |
May 08, 2023 | 22.85 | 22.94 | 22.10 | 22.36 | 306,842 | -0.17(-0.74%) |
May 05, 2023 | 21.94 | 22.77 | 21.68 | 22.52 | 434,389 | +1.38(+6.52%) |
May 04, 2023 | 21.94 | 22.16 | 20.96 | 21.14 | 677,235 | -1.28(-5.71%) |
May 03, 2023 | 22.56 | 23.16 | 22.36 | 22.42 | 363,007 | -0.04(-0.16%) |
May 02, 2023 | 23.54 | 23.54 | 22.34 | 22.46 | 354,439 | -1.19(-5.03%) |
May 01, 2023 | 23.59 | 24.28 | 23.59 | 23.65 | 424,583 | +0.13(+0.54%) |
Apr 28, 2023 | 23.02 | 23.67 | 22.97 | 23.52 | 756,983 | +0.45(+1.94%) |
Apr 27, 2023 | 22.95 | 23.35 | 22.52 | 23.07 | 585,262 | +0.16(+0.72%) |
Apr 26, 2023 | 22.43 | 24.04 | 22.43 | 22.91 | 656,118 | +0.38(+1.70%) |
Apr 25, 2023 | 23.40 | 23.90 | 22.51 | 22.52 | 870,508 | -1.02(-4.35%) |
Apr 24, 2023 | 23.40 | 23.77 | 23.30 | 23.55 | 430,465 | +0.10(+0.43%) |
Apr 21, 2023 | 23.77 | 23.77 | 23.34 | 23.45 | 363,764 | -0.38(-1.61%) |
Apr 20, 2023 | 23.69 | 24.12 | 23.61 | 23.83 | 328,537 | -0.31(-1.29%) |
Apr 19, 2023 | 23.48 | 24.25 | 23.32 | 24.14 | 458,126 | +0.69(+2.92%) |
Apr 18, 2023 | 23.76 | 23.88 | 23.16 | 23.46 | 380,471 | -0.33(-1.38%) |
Apr 17, 2023 | 23.18 | 23.79 | 22.87 | 23.79 | 604,014 | +0.46(+1.96%) |
Apr 14, 2023 | 24.25 | 24.46 | 23.13 | 23.33 | 433,326 | -0.48(-2.00%) |
Apr 13, 2023 | 23.06 | 23.88 | 22.95 | 23.80 | 380,723 | +0.83(+3.62%) |
Apr 12, 2023 | 23.53 | 23.64 | 22.89 | 22.97 | 250,679 | -0.43(-1.84%) |
Apr 11, 2023 | 23.63 | 23.78 | 23.31 | 23.40 | 380,073 | -0.14(-0.58%) |
Apr 10, 2023 | 23.64 | 23.99 | 23.48 | 23.54 | 287,476 | -0.14(-0.58%) |
Apr 06, 2023 | 23.75 | 24.06 | 23.54 | 23.68 | 382,513 | -0.18(-0.77%) |
Apr 05, 2023 | 23.77 | 24.04 | 23.67 | 23.86 | 390,636 | -0.18(-0.76%) |
Apr 04, 2023 | 25.02 | 25.02 | 23.90 | 24.04 | 352,258 | -0.82(-3.31%) |
Apr 03, 2023 | 24.74 | 25.18 | 24.66 | 24.86 | 372,790 | +0.18(+0.74%) |
Mar 31, 2023 | 24.79 | 25.14 | 24.45 | 24.68 | 513,787 | +0.05(+0.22%) |
Mar 30, 2023 | 25.45 | 25.51 | 24.62 | 24.63 | 199,095 | -0.58(-2.29%) |
Mar 29, 2023 | 25.11 | 25.32 | 24.79 | 25.20 | 233,335 | +0.29(+1.17%) |
Mar 28, 2023 | 24.87 | 25.21 | 24.69 | 24.91 | 316,742 | +0.05(+0.18%) |
Mar 27, 2023 | 25.05 | 25.45 | 24.83 | 24.86 | 376,679 | +0.40(+1.64%) |
Mar 24, 2023 | 24.34 | 24.59 | 23.97 | 24.46 | 710,707 | -0.26(-1.04%) |
Mar 23, 2023 | 25.90 | 25.99 | 24.54 | 24.72 | 483,824 | -0.83(-3.26%) |
Mar 22, 2023 | 26.76 | 26.94 | 25.50 | 25.55 | 378,410 | -1.08(-4.05%) |
Mar 21, 2023 | 26.74 | 26.96 | 26.28 | 26.63 | 416,571 | +0.68(+2.61%) |
Mar 20, 2023 | 26.59 | 26.96 | 25.76 | 25.95 | 366,219 | -0.15(-0.56%) |
Mar 17, 2023 | 27.06 | 27.10 | 26.09 | 26.10 | 591,707 | -1.60(-5.78%) |
Mar 16, 2023 | 26.33 | 28.00 | 25.98 | 27.70 | 437,601 | +0.96(+3.59%) |
Mar 15, 2023 | 27.04 | 27.31 | 25.81 | 26.74 | 713,050 | -1.14(-4.10%) |
Mar 14, 2023 | 28.89 | 29.25 | 27.34 | 27.88 | 727,762 | +2.29(+8.93%) |
Mar 13, 2023 | 27.89 | 28.08 | 24.39 | 25.60 | 2,271,202 | -1.91(-6.95%) |
Mar 10, 2023 | 29.56 | 30.08 | 27.39 | 27.51 | 1,118,001 | -2.48(-8.26%) |
Mar 09, 2023 | 31.96 | 32.01 | 29.89 | 29.98 | 322,455 | -2.21(-6.87%) |
Mar 08, 2023 | 32.56 | 32.62 | 31.80 | 32.20 | 102,890 | -0.26(-0.79%) |
Mar 07, 2023 | 32.68 | 32.91 | 32.33 | 32.45 | 108,731 | -0.33(-1.00%) |
Mar 06, 2023 | 32.74 | 32.85 | 32.34 | 32.78 | 137,540 | -0.04(-0.11%) |
Mar 03, 2023 | 32.44 | 33.17 | 32.21 | 32.82 | 202,484 | +0.55(+1.70%) |
Mar 02, 2023 | 32.70 | 32.90 | 32.09 | 32.27 | 201,957 | -0.69(-2.08%) |