Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.83 | 25.59 | 24.83 | 25.55 | 2,075,715 | +0.07(+0.27%) |
May 30, 2023 | 25.75 | 25.89 | 24.94 | 25.48 | 2,190,779 | +0.00(+0.00%) |
May 26, 2023 | 24.97 | 25.49 | 24.97 | 25.48 | 1,040,931 | +0.48(+1.92%) |
May 25, 2023 | 25.58 | 26.04 | 24.84 | 25.00 | 1,471,872 | -0.41(-1.61%) |
May 24, 2023 | 25.61 | 25.61 | 25.00 | 25.41 | 1,147,466 | -0.34(-1.32%) |
May 23, 2023 | 26.25 | 26.44 | 25.68 | 25.75 | 1,485,378 | -0.50(-1.90%) |
May 22, 2023 | 25.76 | 26.29 | 25.64 | 26.25 | 1,754,807 | +0.48(+1.86%) |
May 19, 2023 | 26.99 | 27.03 | 25.61 | 25.77 | 1,348,995 | -1.26(-4.66%) |
May 18, 2023 | 26.47 | 27.05 | 25.97 | 27.03 | 1,196,975 | +0.51(+1.92%) |
May 17, 2023 | 26.15 | 27.05 | 25.64 | 26.52 | 2,138,464 | +0.49(+1.88%) |
May 16, 2023 | 26.63 | 26.81 | 26.02 | 26.03 | 1,201,782 | -0.72(-2.69%) |
May 15, 2023 | 26.48 | 27.07 | 26.40 | 26.75 | 1,462,852 | +0.13(+0.49%) |
May 12, 2023 | 26.89 | 27.51 | 26.46 | 26.62 | 1,960,783 | +0.44(+1.68%) |
May 11, 2023 | 26.60 | 26.66 | 25.94 | 26.18 | 1,759,335 | -0.49(-1.84%) |
May 10, 2023 | 28.46 | 28.61 | 26.41 | 26.67 | 2,534,945 | -1.20(-4.31%) |
May 09, 2023 | 26.68 | 28.09 | 26.23 | 27.87 | 4,699,973 | +1.25(+4.70%) |
May 08, 2023 | 27.03 | 28.50 | 26.48 | 26.62 | 8,011,549 | +4.18(+18.63%) |
May 05, 2023 | 22.76 | 23.22 | 22.33 | 22.44 | 5,885,795 | +0.26(+1.17%) |
May 04, 2023 | 22.72 | 22.75 | 21.75 | 22.18 | 2,879,391 | -0.52(-2.29%) |
May 03, 2023 | 23.13 | 23.82 | 22.69 | 22.70 | 2,392,201 | -0.55(-2.37%) |
May 02, 2023 | 23.64 | 23.66 | 22.70 | 23.25 | 1,929,817 | -0.62(-2.60%) |
May 01, 2023 | 24.23 | 24.39 | 23.63 | 23.87 | 2,910,930 | -0.40(-1.65%) |
Apr 28, 2023 | 24.11 | 24.69 | 24.00 | 24.27 | 2,007,538 | -0.01(-0.04%) |
Apr 27, 2023 | 23.42 | 24.28 | 23.30 | 24.28 | 1,868,708 | +1.20(+5.20%) |
Apr 26, 2023 | 22.89 | 23.50 | 22.80 | 23.08 | 2,014,380 | +0.26(+1.14%) |
Apr 25, 2023 | 22.90 | 23.07 | 22.40 | 22.82 | 1,972,561 | -0.38(-1.64%) |
Apr 24, 2023 | 23.38 | 23.76 | 23.02 | 23.20 | 2,183,173 | -0.33(-1.40%) |
Apr 21, 2023 | 24.00 | 24.05 | 23.35 | 23.53 | 2,319,596 | -0.55(-2.28%) |
Apr 20, 2023 | 24.22 | 24.65 | 23.81 | 24.08 | 1,819,776 | -0.46(-1.87%) |
Apr 19, 2023 | 25.20 | 25.30 | 24.31 | 24.54 | 2,526,158 | -1.01(-3.95%) |
Apr 18, 2023 | 25.37 | 25.86 | 25.10 | 25.55 | 1,515,909 | +0.26(+1.03%) |
Apr 17, 2023 | 26.05 | 26.34 | 25.25 | 25.29 | 1,532,350 | -0.74(-2.84%) |
Apr 14, 2023 | 26.32 | 26.32 | 25.65 | 26.03 | 1,393,949 | -0.33(-1.25%) |
Apr 13, 2023 | 26.18 | 26.73 | 26.00 | 26.36 | 1,233,492 | +0.56(+2.17%) |
Apr 12, 2023 | 27.15 | 27.15 | 25.60 | 25.80 | 1,392,398 | -0.92(-3.44%) |
Apr 11, 2023 | 26.44 | 26.86 | 26.29 | 26.72 | 1,174,438 | +0.38(+1.44%) |
Apr 10, 2023 | 25.28 | 26.50 | 25.28 | 26.34 | 1,881,625 | +0.92(+3.62%) |
Apr 06, 2023 | 25.62 | 25.74 | 25.27 | 25.42 | 788,989 | -0.06(-0.24%) |
Apr 05, 2023 | 26.12 | 26.18 | 24.94 | 25.48 | 1,422,775 | -0.89(-3.38%) |
Apr 04, 2023 | 26.75 | 26.75 | 25.90 | 26.37 | 1,140,127 | -0.15(-0.57%) |
Apr 03, 2023 | 26.52 | 27.07 | 26.14 | 26.52 | 1,780,793 | -0.19(-0.71%) |
Mar 31, 2023 | 25.79 | 26.75 | 25.75 | 26.71 | 1,422,395 | +1.27(+4.99%) |
Mar 30, 2023 | 25.33 | 25.74 | 25.30 | 25.44 | 1,037,432 | +0.56(+2.25%) |
Mar 29, 2023 | 24.91 | 24.91 | 24.43 | 24.88 | 1,096,928 | +0.52(+2.13%) |
Mar 28, 2023 | 24.39 | 24.87 | 24.27 | 24.36 | 941,785 | -0.02(-0.08%) |
Mar 27, 2023 | 24.23 | 24.45 | 23.78 | 24.38 | 1,172,536 | +0.49(+2.05%) |
Mar 24, 2023 | 23.43 | 24.13 | 23.31 | 23.89 | 1,422,737 | +0.07(+0.29%) |
Mar 23, 2023 | 24.53 | 25.01 | 23.48 | 23.82 | 1,133,906 | -0.50(-2.06%) |
Mar 22, 2023 | 25.18 | 25.33 | 24.32 | 24.32 | 1,213,703 | -0.88(-3.49%) |
Mar 21, 2023 | 25.42 | 25.76 | 25.15 | 25.20 | 1,709,102 | +0.33(+1.33%) |
Mar 20, 2023 | 25.00 | 25.47 | 24.77 | 24.87 | 1,287,733 | +0.08(+0.32%) |
Mar 17, 2023 | 25.43 | 25.50 | 24.55 | 24.79 | 2,148,729 | -0.94(-3.65%) |
Mar 16, 2023 | 24.57 | 25.80 | 24.28 | 25.73 | 1,737,916 | +0.70(+2.80%) |
Mar 15, 2023 | 24.44 | 25.21 | 24.35 | 25.03 | 1,267,901 | -0.42(-1.65%) |
Mar 14, 2023 | 25.81 | 26.03 | 25.16 | 25.45 | 1,609,468 | +0.31(+1.23%) |
Mar 13, 2023 | 25.13 | 26.00 | 24.51 | 25.14 | 1,823,275 | -0.72(-2.78%) |
Mar 10, 2023 | 26.99 | 27.00 | 25.80 | 25.86 | 1,773,630 | -1.30(-4.79%) |
Mar 09, 2023 | 28.40 | 28.70 | 27.03 | 27.16 | 2,379,338 | -1.31(-4.60%) |
Mar 08, 2023 | 29.11 | 29.12 | 28.26 | 28.47 | 1,274,202 | -0.52(-1.79%) |
Mar 07, 2023 | 29.97 | 30.25 | 28.91 | 28.99 | 1,755,933 | -0.81(-2.72%) |
Mar 06, 2023 | 30.95 | 31.29 | 29.35 | 29.80 | 2,422,747 | -0.60(-1.97%) |
Mar 03, 2023 | 28.91 | 30.48 | 28.69 | 30.40 | 3,405,130 | +2.12(+7.50%) |
Mar 02, 2023 | 27.24 | 28.67 | 27.24 | 28.28 | 3,789,679 | +1.52(+5.68%) |