Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.24 | 22.40 | 22.07 | 22.19 | 277,271 | -0.09(-0.40%) |
May 30, 2023 | 22.32 | 22.33 | 22.16 | 22.28 | 422,091 | -0.36(-1.59%) |
May 26, 2023 | 22.49 | 22.64 | 22.48 | 22.64 | 107,510 | -0.02(-0.09%) |
May 25, 2023 | 22.46 | 22.81 | 22.17 | 22.66 | 173,068 | -0.67(-2.87%) |
May 24, 2023 | 23.39 | 23.45 | 23.31 | 23.33 | 185,491 | -0.17(-0.72%) |
May 23, 2023 | 23.53 | 23.58 | 23.48 | 23.50 | 137,905 | -0.08(-0.34%) |
May 22, 2023 | 23.53 | 23.58 | 23.39 | 23.58 | 379,212 | +0.00(+0.00%) |
May 19, 2023 | 23.58 | 23.66 | 23.50 | 23.58 | 217,294 | +0.16(+0.68%) |
May 18, 2023 | 23.84 | 23.84 | 23.36 | 23.42 | 238,722 | -0.26(-1.10%) |
May 17, 2023 | 23.77 | 23.78 | 23.54 | 23.68 | 218,189 | -0.19(-0.80%) |
May 16, 2023 | 24.01 | 24.04 | 23.83 | 23.87 | 165,784 | +0.15(+0.63%) |
May 15, 2023 | 23.89 | 23.89 | 23.64 | 23.72 | 157,986 | +0.20(+0.85%) |
May 12, 2023 | 23.52 | 23.59 | 23.45 | 23.52 | 119,720 | +0.00(+0.00%) |
May 11, 2023 | 23.38 | 23.53 | 23.25 | 23.52 | 183,799 | +0.25(+1.07%) |
May 10, 2023 | 23.38 | 23.42 | 23.20 | 23.27 | 262,389 | -0.14(-0.60%) |
May 09, 2023 | 23.40 | 23.46 | 23.33 | 23.41 | 106,920 | -0.04(-0.17%) |
May 08, 2023 | 23.53 | 23.53 | 23.40 | 23.45 | 132,922 | -0.21(-0.89%) |
May 05, 2023 | 23.43 | 23.66 | 23.38 | 23.66 | 212,030 | +0.13(+0.55%) |
May 04, 2023 | 23.56 | 23.59 | 23.43 | 23.53 | 92,604 | +0.08(+0.34%) |
May 03, 2023 | 23.41 | 23.58 | 23.39 | 23.45 | 98,577 | -0.09(-0.38%) |
May 02, 2023 | 23.50 | 23.55 | 23.32 | 23.54 | 141,121 | -0.41(-1.71%) |
May 01, 2023 | 24.55 | 24.55 | 23.94 | 23.95 | 99,362 | -0.10(-0.42%) |
Apr 28, 2023 | 24.00 | 24.16 | 23.87 | 24.05 | 230,119 | -0.52(-2.12%) |
Apr 27, 2023 | 24.47 | 24.58 | 24.42 | 24.57 | 192,213 | +0.14(+0.57%) |
Apr 26, 2023 | 24.54 | 24.63 | 24.42 | 24.43 | 143,691 | +0.12(+0.49%) |
Apr 25, 2023 | 24.19 | 24.36 | 24.18 | 24.31 | 163,701 | -0.03(-0.12%) |
Apr 24, 2023 | 24.29 | 24.38 | 24.24 | 24.34 | 184,005 | -0.21(-0.86%) |
Apr 21, 2023 | 24.39 | 24.60 | 24.31 | 24.55 | 152,427 | -0.04(-0.15%) |
Apr 20, 2023 | 24.71 | 24.71 | 24.54 | 24.59 | 172,270 | -0.03(-0.13%) |
Apr 19, 2023 | 24.70 | 24.72 | 24.61 | 24.62 | 254,233 | +0.01(+0.04%) |
Apr 18, 2023 | 24.66 | 24.66 | 24.54 | 24.61 | 142,500 | +0.14(+0.57%) |
Apr 17, 2023 | 24.52 | 24.52 | 24.34 | 24.47 | 262,622 | +0.09(+0.37%) |
Apr 14, 2023 | 24.50 | 24.52 | 24.33 | 24.38 | 182,151 | -0.28(-1.14%) |
Apr 13, 2023 | 24.41 | 24.66 | 24.38 | 24.66 | 140,001 | +0.11(+0.45%) |
Apr 12, 2023 | 24.64 | 24.67 | 24.51 | 24.55 | 158,944 | +0.19(+0.78%) |
Apr 11, 2023 | 24.28 | 24.43 | 24.14 | 24.36 | 217,739 | -0.37(-1.50%) |
Apr 10, 2023 | 24.50 | 25.34 | 24.37 | 24.73 | 148,927 | -0.81(-3.17%) |
Apr 06, 2023 | 25.12 | 25.55 | 24.96 | 25.54 | 487,224 | +0.48(+1.92%) |
Apr 05, 2023 | 25.01 | 25.23 | 25.01 | 25.06 | 310,922 | +0.57(+2.33%) |
Apr 04, 2023 | 24.45 | 24.52 | 24.39 | 24.49 | 186,223 | +0.13(+0.53%) |
Apr 03, 2023 | 24.25 | 24.38 | 24.17 | 24.36 | 200,373 | +0.17(+0.70%) |
Mar 31, 2023 | 24.33 | 24.38 | 24.19 | 24.19 | 192,670 | +0.05(+0.21%) |
Mar 30, 2023 | 24.12 | 24.18 | 24.05 | 24.14 | 229,300 | +0.19(+0.79%) |
Mar 29, 2023 | 23.92 | 24.00 | 23.85 | 23.95 | 168,548 | +0.23(+0.97%) |
Mar 28, 2023 | 23.85 | 23.85 | 23.67 | 23.72 | 118,816 | +0.12(+0.51%) |
Mar 27, 2023 | 23.58 | 23.64 | 23.49 | 23.60 | 369,133 | +0.22(+0.94%) |
Mar 24, 2023 | 23.36 | 23.50 | 23.18 | 23.38 | 513,726 | -0.17(-0.72%) |
Mar 23, 2023 | 23.74 | 23.76 | 23.44 | 23.55 | 110,140 | +0.05(+0.21%) |
Mar 22, 2023 | 23.57 | 23.73 | 23.39 | 23.50 | 160,574 | -0.16(-0.69%) |
Mar 21, 2023 | 23.73 | 23.73 | 23.56 | 23.66 | 215,012 | +0.16(+0.69%) |
Mar 20, 2023 | 23.20 | 23.50 | 23.19 | 23.50 | 140,538 | +0.69(+3.02%) |
Mar 17, 2023 | 22.93 | 23.02 | 22.77 | 22.81 | 308,008 | -0.32(-1.38%) |
Mar 16, 2023 | 22.98 | 23.16 | 22.95 | 23.13 | 569,053 | +0.03(+0.13%) |
Mar 15, 2023 | 22.95 | 23.11 | 22.76 | 23.10 | 216,847 | -0.10(-0.43%) |
Mar 14, 2023 | 23.15 | 23.22 | 23.06 | 23.20 | 104,571 | +0.29(+1.29%) |
Mar 13, 2023 | 22.91 | 23.09 | 22.83 | 22.91 | 532,008 | +0.05(+0.24%) |
Mar 10, 2023 | 22.96 | 23.02 | 22.79 | 22.85 | 195,627 | +0.09(+0.40%) |
Mar 09, 2023 | 22.88 | 22.91 | 22.71 | 22.76 | 142,592 | -0.02(-0.09%) |
Mar 08, 2023 | 22.77 | 22.85 | 22.69 | 22.78 | 119,549 | +0.16(+0.71%) |
Mar 07, 2023 | 23.04 | 23.04 | 22.62 | 22.62 | 304,129 | -0.34(-1.48%) |
Mar 06, 2023 | 22.87 | 23.05 | 22.87 | 22.96 | 136,261 | +0.27(+1.18%) |
Mar 03, 2023 | 22.50 | 22.71 | 22.48 | 22.69 | 126,808 | +0.11(+0.50%) |
Mar 02, 2023 | 22.52 | 22.62 | 22.49 | 22.58 | 165,264 | -0.07(-0.29%) |