Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.83 | 24.47 | 23.43 | 24.03 | 14,808 | +0.37(+1.57%) |
May 30, 2023 | 23.38 | 24.23 | 23.38 | 23.65 | 15,008 | +0.50(+2.18%) |
May 26, 2023 | 23.04 | 23.19 | 22.19 | 23.15 | 13,478 | +0.90(+4.07%) |
May 25, 2023 | 22.23 | 22.77 | 22.23 | 22.25 | 8,804 | -0.26(-1.14%) |
May 24, 2023 | 22.51 | 22.85 | 22.46 | 22.50 | 13,700 | -0.10(-0.46%) |
May 23, 2023 | 22.24 | 23.16 | 22.24 | 22.61 | 11,692 | +0.86(+3.94%) |
May 22, 2023 | 21.44 | 22.50 | 21.41 | 21.75 | 9,042 | +0.19(+0.88%) |
May 19, 2023 | 21.71 | 21.71 | 21.29 | 21.56 | 9,412 | -0.07(-0.31%) |
May 18, 2023 | 21.73 | 22.16 | 21.59 | 21.63 | 12,628 | -0.50(-2.28%) |
May 17, 2023 | 21.79 | 22.13 | 21.34 | 22.13 | 13,297 | +0.83(+3.89%) |
May 16, 2023 | 21.33 | 21.57 | 21.04 | 21.30 | 6,587 | -0.31(-1.45%) |
May 15, 2023 | 21.43 | 21.84 | 21.24 | 21.62 | 14,265 | -0.03(-0.13%) |
May 12, 2023 | 21.50 | 21.66 | 21.19 | 21.65 | 15,438 | +0.38(+1.79%) |
May 11, 2023 | 21.38 | 21.59 | 21.07 | 21.26 | 19,031 | -0.39(-1.80%) |
May 10, 2023 | 22.40 | 22.40 | 21.37 | 21.65 | 14,727 | -0.96(-4.25%) |
May 09, 2023 | 23.49 | 23.49 | 22.26 | 22.62 | 20,520 | -0.90(-3.81%) |
May 08, 2023 | 24.34 | 24.34 | 23.51 | 23.51 | 9,724 | -0.98(-4.00%) |
May 05, 2023 | 24.12 | 24.51 | 24.06 | 24.49 | 9,295 | +0.40(+1.66%) |
May 04, 2023 | 24.87 | 24.87 | 23.95 | 24.09 | 25,113 | -0.57(-2.32%) |
May 03, 2023 | 25.00 | 25.00 | 24.11 | 24.66 | 19,416 | -0.13(-0.54%) |
May 02, 2023 | 25.34 | 25.34 | 24.80 | 24.80 | 26,580 | -0.74(-2.91%) |
May 01, 2023 | 25.89 | 25.89 | 25.44 | 25.54 | 11,339 | -0.35(-1.36%) |
Apr 28, 2023 | 25.76 | 26.35 | 25.54 | 25.89 | 15,225 | +0.19(+0.74%) |
Apr 27, 2023 | 25.96 | 26.25 | 25.24 | 25.70 | 18,843 | +0.94(+3.81%) |
Apr 26, 2023 | 25.24 | 25.24 | 24.66 | 24.76 | 17,370 | -0.24(-0.95%) |
Apr 25, 2023 | 24.66 | 25.81 | 24.64 | 25.00 | 8,358 | +0.28(+1.12%) |
Apr 24, 2023 | 25.04 | 25.81 | 24.72 | 24.72 | 11,734 | +0.15(+0.62%) |
Apr 21, 2023 | 25.09 | 25.13 | 24.57 | 24.57 | 5,786 | -0.57(-2.27%) |
Apr 20, 2023 | 25.72 | 25.78 | 24.89 | 25.14 | 23,819 | -1.10(-4.21%) |
Apr 19, 2023 | 26.66 | 27.33 | 26.24 | 26.24 | 12,635 | -0.59(-2.20%) |
Apr 18, 2023 | 26.99 | 27.16 | 26.84 | 26.84 | 6,588 | -0.23(-0.84%) |
Apr 17, 2023 | 26.81 | 27.47 | 26.81 | 27.06 | 12,605 | +0.18(+0.67%) |
Apr 14, 2023 | 26.96 | 27.14 | 26.44 | 26.88 | 12,515 | -0.13(-0.49%) |
Apr 13, 2023 | 26.95 | 27.42 | 26.46 | 27.02 | 9,260 | -0.03(-0.11%) |
Apr 12, 2023 | 26.83 | 27.38 | 26.76 | 27.04 | 22,541 | +0.01(+0.04%) |
Apr 11, 2023 | 26.44 | 27.04 | 26.26 | 27.04 | 17,037 | +0.38(+1.43%) |
Apr 10, 2023 | 26.05 | 26.66 | 24.59 | 26.65 | 17,312 | +0.23(+0.86%) |
Apr 06, 2023 | 26.31 | 26.43 | 25.70 | 26.43 | 3,481 | +0.24(+0.91%) |
Apr 05, 2023 | 26.07 | 26.40 | 25.72 | 26.19 | 5,338 | -0.10(-0.36%) |
Apr 04, 2023 | 26.56 | 26.63 | 26.12 | 26.28 | 4,026 | -0.52(-1.95%) |
Apr 03, 2023 | 26.90 | 26.90 | 26.13 | 26.81 | 18,011 | +0.13(+0.48%) |
Mar 31, 2023 | 26.09 | 26.85 | 26.09 | 26.68 | 16,801 | +0.01(+0.05%) |
Mar 30, 2023 | 26.68 | 27.09 | 26.08 | 26.66 | 12,145 | -0.24(-0.88%) |
Mar 29, 2023 | 27.14 | 27.31 | 26.90 | 26.90 | 3,648 | -0.05(-0.18%) |
Mar 28, 2023 | 26.81 | 27.21 | 26.81 | 26.95 | 6,666 | -0.17(-0.63%) |
Mar 27, 2023 | 27.11 | 27.21 | 26.66 | 27.12 | 10,530 | +0.11(+0.42%) |
Mar 24, 2023 | 25.24 | 27.07 | 25.24 | 27.01 | 30,063 | +1.22(+4.73%) |
Mar 23, 2023 | 25.24 | 26.73 | 24.93 | 25.79 | 20,404 | +0.28(+1.08%) |
Mar 22, 2023 | 25.04 | 25.84 | 24.57 | 25.51 | 29,712 | +0.51(+2.06%) |
Mar 21, 2023 | 25.19 | 25.72 | 25.00 | 25.00 | 18,971 | +0.24(+0.96%) |
Mar 20, 2023 | 25.26 | 25.31 | 24.57 | 24.76 | 22,591 | -0.05(-0.19%) |
Mar 17, 2023 | 25.49 | 26.09 | 24.76 | 24.81 | 122,964 | -0.71(-2.80%) |
Mar 16, 2023 | 25.73 | 26.18 | 25.24 | 25.52 | 27,516 | -0.23(-0.89%) |
Mar 15, 2023 | 26.32 | 27.01 | 25.72 | 25.75 | 20,144 | -0.73(-2.77%) |
Mar 14, 2023 | 27.76 | 27.88 | 26.20 | 26.48 | 25,534 | +0.28(+1.05%) |
Mar 13, 2023 | 26.37 | 27.84 | 24.90 | 26.21 | 23,096 | -0.45(-1.68%) |
Mar 10, 2023 | 26.87 | 27.12 | 26.42 | 26.65 | 26,005 | -0.39(-1.44%) |
Mar 09, 2023 | 27.15 | 27.25 | 26.73 | 27.04 | 34,445 | -0.43(-1.56%) |
Mar 08, 2023 | 26.97 | 27.62 | 26.97 | 27.47 | 13,352 | +0.13(+0.49%) |
Mar 07, 2023 | 27.59 | 27.78 | 27.04 | 27.34 | 24,914 | -0.26(-0.93%) |
Mar 06, 2023 | 26.53 | 28.07 | 26.53 | 27.60 | 43,612 | +1.07(+4.02%) |
Mar 03, 2023 | 26.48 | 26.86 | 26.48 | 26.53 | 5,121 | -0.15(-0.57%) |
Mar 02, 2023 | 26.84 | 26.86 | 26.49 | 26.68 | 6,669 | -0.09(-0.32%) |