Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.92 | 23.00 | 22.49 | 22.94 | 207,616 | -0.06(-0.26%) |
May 30, 2023 | 23.28 | 23.37 | 22.82 | 23.00 | 105,044 | -0.22(-0.95%) |
May 26, 2023 | 22.69 | 23.43 | 22.59 | 23.22 | 122,696 | +0.68(+3.02%) |
May 25, 2023 | 22.75 | 23.03 | 21.20 | 22.54 | 174,798 | -0.40(-1.74%) |
May 24, 2023 | 22.22 | 23.27 | 21.95 | 22.94 | 611,018 | +0.56(+2.50%) |
May 23, 2023 | 22.30 | 22.67 | 22.02 | 22.38 | 160,584 | -0.02(-0.09%) |
May 22, 2023 | 22.05 | 22.56 | 21.86 | 22.40 | 269,448 | +0.37(+1.68%) |
May 19, 2023 | 22.08 | 22.16 | 21.65 | 22.03 | 134,514 | +0.26(+1.19%) |
May 18, 2023 | 21.31 | 21.86 | 21.11 | 21.77 | 100,113 | +0.33(+1.54%) |
May 17, 2023 | 21.01 | 21.47 | 20.89 | 21.44 | 208,916 | +0.65(+3.13%) |
May 16, 2023 | 21.24 | 21.24 | 20.70 | 20.79 | 182,096 | -0.49(-2.30%) |
May 15, 2023 | 21.17 | 21.60 | 21.06 | 21.28 | 96,701 | +0.21(+1.00%) |
May 12, 2023 | 21.29 | 21.76 | 20.76 | 21.07 | 85,303 | -0.05(-0.24%) |
May 11, 2023 | 21.03 | 21.21 | 20.84 | 21.12 | 125,449 | -0.23(-1.08%) |
May 10, 2023 | 21.21 | 21.55 | 20.70 | 21.35 | 263,271 | +0.44(+2.10%) |
May 09, 2023 | 20.99 | 20.99 | 20.67 | 20.91 | 102,974 | -0.22(-1.04%) |
May 08, 2023 | 21.42 | 21.49 | 20.85 | 21.13 | 72,017 | -0.13(-0.61%) |
May 05, 2023 | 20.96 | 21.37 | 20.96 | 21.26 | 116,121 | +0.59(+2.85%) |
May 04, 2023 | 21.34 | 21.54 | 20.56 | 20.67 | 109,044 | -0.80(-3.73%) |
May 03, 2023 | 21.46 | 21.97 | 21.45 | 21.47 | 210,246 | +0.07(+0.33%) |
May 02, 2023 | 21.09 | 21.48 | 20.82 | 21.40 | 126,106 | +0.18(+0.85%) |
May 01, 2023 | 20.78 | 21.53 | 20.78 | 21.22 | 118,637 | +0.44(+2.12%) |
Apr 28, 2023 | 20.72 | 20.95 | 20.57 | 20.78 | 120,332 | -0.03(-0.14%) |
Apr 27, 2023 | 21.01 | 21.09 | 20.75 | 20.81 | 131,872 | -0.06(-0.29%) |
Apr 26, 2023 | 21.33 | 21.33 | 20.65 | 20.87 | 124,844 | -0.71(-3.29%) |
Apr 25, 2023 | 21.97 | 22.10 | 21.49 | 21.58 | 125,530 | -0.51(-2.31%) |
Apr 24, 2023 | 21.96 | 22.40 | 21.96 | 22.09 | 287,554 | -0.01(-0.05%) |
Apr 21, 2023 | 22.61 | 22.61 | 22.00 | 22.10 | 108,240 | -0.48(-2.13%) |
Apr 20, 2023 | 22.89 | 22.89 | 22.53 | 22.58 | 59,388 | -0.45(-1.95%) |
Apr 19, 2023 | 23.09 | 23.20 | 22.84 | 23.03 | 72,976 | -0.16(-0.69%) |
Apr 18, 2023 | 23.25 | 23.32 | 22.94 | 23.19 | 132,227 | +0.06(+0.26%) |
Apr 17, 2023 | 23.23 | 23.25 | 22.93 | 23.13 | 130,860 | +0.00(+0.00%) |
Apr 14, 2023 | 23.42 | 23.66 | 23.02 | 23.13 | 108,561 | -0.32(-1.36%) |
Apr 13, 2023 | 23.48 | 23.58 | 23.16 | 23.45 | 93,922 | +0.04(+0.17%) |
Apr 12, 2023 | 23.36 | 23.65 | 23.12 | 23.41 | 104,078 | +0.16(+0.69%) |
Apr 11, 2023 | 23.18 | 23.45 | 23.13 | 23.25 | 132,784 | +0.12(+0.52%) |
Apr 10, 2023 | 22.53 | 23.40 | 22.30 | 23.13 | 122,695 | +0.57(+2.53%) |
Apr 06, 2023 | 22.90 | 23.18 | 22.56 | 22.56 | 140,701 | -0.33(-1.44%) |
Apr 05, 2023 | 23.30 | 23.36 | 22.54 | 22.89 | 197,807 | -0.61(-2.60%) |
Apr 04, 2023 | 25.50 | 25.50 | 23.25 | 23.50 | 190,443 | -1.95(-7.66%) |
Apr 03, 2023 | 25.02 | 25.60 | 24.95 | 25.45 | 329,829 | +0.53(+2.13%) |
Mar 31, 2023 | 24.88 | 24.97 | 24.63 | 24.92 | 369,201 | +0.25(+1.01%) |
Mar 30, 2023 | 24.89 | 25.00 | 24.66 | 24.67 | 119,305 | -0.08(-0.32%) |
Mar 29, 2023 | 24.84 | 24.93 | 24.61 | 24.75 | 247,568 | +0.14(+0.57%) |
Mar 28, 2023 | 24.55 | 24.88 | 24.50 | 24.61 | 119,598 | -0.03(-0.12%) |
Mar 27, 2023 | 24.67 | 24.79 | 24.52 | 24.64 | 220,028 | +0.32(+1.32%) |
Mar 24, 2023 | 24.04 | 24.39 | 23.78 | 24.32 | 138,424 | +0.00(+0.00%) |
Mar 23, 2023 | 24.47 | 24.89 | 24.16 | 24.32 | 95,876 | -0.02(-0.08%) |
Mar 22, 2023 | 24.95 | 24.97 | 24.30 | 24.34 | 112,359 | -0.64(-2.56%) |
Mar 21, 2023 | 24.72 | 25.25 | 24.65 | 24.98 | 146,686 | +0.80(+3.31%) |
Mar 20, 2023 | 24.08 | 24.51 | 24.05 | 24.18 | 118,461 | +0.33(+1.38%) |
Mar 17, 2023 | 24.41 | 24.41 | 23.49 | 23.85 | 292,828 | -0.76(-3.09%) |
Mar 16, 2023 | 24.00 | 24.97 | 23.70 | 24.61 | 155,418 | +0.29(+1.19%) |
Mar 15, 2023 | 24.70 | 24.96 | 23.74 | 24.32 | 171,875 | -0.97(-3.84%) |
Mar 14, 2023 | 25.67 | 25.92 | 25.18 | 25.29 | 267,434 | +0.37(+1.48%) |
Mar 13, 2023 | 25.00 | 25.47 | 24.75 | 24.92 | 184,123 | -0.56(-2.20%) |
Mar 10, 2023 | 26.57 | 26.62 | 25.36 | 25.48 | 194,016 | -1.15(-4.32%) |
Mar 09, 2023 | 27.30 | 27.30 | 26.61 | 26.63 | 95,102 | -0.57(-2.10%) |
Mar 08, 2023 | 27.01 | 27.30 | 26.90 | 27.20 | 130,653 | +0.19(+0.70%) |
Mar 07, 2023 | 27.12 | 27.61 | 26.85 | 27.01 | 350,518 | -0.05(-0.18%) |
Mar 06, 2023 | 27.51 | 27.56 | 26.71 | 27.06 | 196,096 | -0.45(-1.64%) |
Mar 03, 2023 | 27.78 | 27.85 | 27.22 | 27.51 | 213,161 | -0.05(-0.18%) |
Mar 02, 2023 | 26.91 | 27.57 | 26.66 | 27.56 | 198,810 | +0.49(+1.81%) |