Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.89 | 23.93 | 23.25 | 23.29 | 75,956 | -0.62(-2.60%) |
May 30, 2023 | 24.04 | 24.15 | 23.73 | 23.91 | 28,381 | -0.06(-0.24%) |
May 26, 2023 | 23.59 | 24.01 | 23.39 | 23.97 | 27,904 | +0.35(+1.48%) |
May 25, 2023 | 23.84 | 23.84 | 23.26 | 23.62 | 29,887 | -0.22(-0.94%) |
May 24, 2023 | 23.99 | 24.53 | 23.73 | 23.84 | 30,474 | -0.19(-0.81%) |
May 23, 2023 | 23.63 | 24.57 | 23.63 | 24.04 | 59,046 | +0.45(+1.89%) |
May 22, 2023 | 23.41 | 24.00 | 23.21 | 23.59 | 75,941 | +0.35(+1.50%) |
May 19, 2023 | 23.76 | 23.96 | 22.94 | 23.24 | 55,081 | -0.12(-0.50%) |
May 18, 2023 | 23.13 | 23.47 | 23.07 | 23.36 | 39,884 | +0.18(+0.80%) |
May 17, 2023 | 22.77 | 23.43 | 22.73 | 23.17 | 87,788 | +0.75(+3.33%) |
May 16, 2023 | 22.35 | 22.57 | 22.08 | 22.42 | 70,317 | +0.17(+0.79%) |
May 15, 2023 | 21.88 | 22.58 | 21.88 | 22.25 | 83,133 | +0.46(+2.12%) |
May 12, 2023 | 21.64 | 21.89 | 20.92 | 21.79 | 76,263 | +0.35(+1.61%) |
May 11, 2023 | 21.32 | 22.11 | 21.20 | 21.44 | 80,107 | -0.23(-1.04%) |
May 10, 2023 | 22.14 | 22.25 | 21.32 | 21.67 | 67,501 | -0.11(-0.51%) |
May 09, 2023 | 22.19 | 24.39 | 21.38 | 21.78 | 48,313 | -0.41(-1.86%) |
May 08, 2023 | 23.10 | 23.25 | 22.13 | 22.19 | 36,839 | -0.71(-3.11%) |
May 05, 2023 | 22.72 | 23.30 | 22.50 | 22.90 | 44,687 | +0.67(+3.03%) |
May 04, 2023 | 23.03 | 23.03 | 22.05 | 22.23 | 44,634 | -1.04(-4.46%) |
May 03, 2023 | 23.55 | 24.24 | 23.25 | 23.27 | 52,686 | -0.27(-1.14%) |
May 02, 2023 | 24.69 | 24.69 | 23.38 | 23.54 | 44,220 | -1.19(-4.82%) |
May 01, 2023 | 25.23 | 25.23 | 23.85 | 24.73 | 91,001 | -0.61(-2.39%) |
Apr 28, 2023 | 24.66 | 25.48 | 24.40 | 25.33 | 77,561 | +0.83(+3.37%) |
Apr 27, 2023 | 23.60 | 24.96 | 23.06 | 24.51 | 79,224 | +1.36(+5.90%) |
Apr 26, 2023 | 23.35 | 23.35 | 22.80 | 23.14 | 43,429 | -0.03(-0.12%) |
Apr 25, 2023 | 24.02 | 24.20 | 23.09 | 23.17 | 33,565 | -1.00(-4.14%) |
Apr 24, 2023 | 24.64 | 24.69 | 24.06 | 24.17 | 26,037 | -0.16(-0.67%) |
Apr 21, 2023 | 24.50 | 24.50 | 24.05 | 24.34 | 32,817 | -0.19(-0.78%) |
Apr 20, 2023 | 24.75 | 25.28 | 24.34 | 24.53 | 30,723 | -0.41(-1.66%) |
Apr 19, 2023 | 24.32 | 25.04 | 24.32 | 24.94 | 25,100 | +0.62(+2.53%) |
Apr 18, 2023 | 24.98 | 24.98 | 24.10 | 24.33 | 44,511 | -0.61(-2.43%) |
Apr 17, 2023 | 24.63 | 24.93 | 24.31 | 24.93 | 33,659 | +0.28(+1.13%) |
Apr 14, 2023 | 25.13 | 25.26 | 24.45 | 24.65 | 46,525 | -0.50(-1.99%) |
Apr 13, 2023 | 25.15 | 25.50 | 25.05 | 25.15 | 24,274 | +0.04(+0.15%) |
Apr 12, 2023 | 25.80 | 25.80 | 25.05 | 25.11 | 22,807 | -0.58(-2.24%) |
Apr 11, 2023 | 26.04 | 26.21 | 25.54 | 25.69 | 53,583 | -0.22(-0.85%) |
Apr 10, 2023 | 25.42 | 25.98 | 25.32 | 25.91 | 62,867 | +0.42(+1.66%) |
Apr 06, 2023 | 25.78 | 25.84 | 25.39 | 25.49 | 41,380 | -0.20(-0.79%) |
Apr 05, 2023 | 25.71 | 26.14 | 25.64 | 25.69 | 61,027 | -0.36(-1.37%) |
Apr 04, 2023 | 26.39 | 26.39 | 25.30 | 26.05 | 68,323 | -0.22(-0.84%) |
Apr 03, 2023 | 26.05 | 26.52 | 25.72 | 26.27 | 82,624 | +0.11(+0.40%) |
Mar 31, 2023 | 25.55 | 26.20 | 25.16 | 26.16 | 140,611 | +0.76(+2.99%) |
Mar 30, 2023 | 26.02 | 26.04 | 25.19 | 25.40 | 50,764 | -0.44(-1.71%) |
Mar 29, 2023 | 26.27 | 26.27 | 25.40 | 25.84 | 57,544 | -0.27(-1.03%) |
Mar 28, 2023 | 26.09 | 26.39 | 25.96 | 26.11 | 67,231 | -0.09(-0.33%) |
Mar 27, 2023 | 26.21 | 26.42 | 25.91 | 26.20 | 84,870 | +0.39(+1.53%) |
Mar 24, 2023 | 25.24 | 25.97 | 25.09 | 25.81 | 100,748 | +0.37(+1.47%) |
Mar 23, 2023 | 25.93 | 25.93 | 25.02 | 25.43 | 65,877 | -0.33(-1.27%) |
Mar 22, 2023 | 26.42 | 27.14 | 25.72 | 25.76 | 157,827 | -0.81(-3.04%) |
Mar 21, 2023 | 26.56 | 27.00 | 25.36 | 26.56 | 124,207 | +0.49(+1.88%) |
Mar 20, 2023 | 25.84 | 26.81 | 25.84 | 26.07 | 76,159 | +0.43(+1.69%) |
Mar 17, 2023 | 26.56 | 26.56 | 24.94 | 25.64 | 204,992 | -1.07(-3.99%) |
Mar 16, 2023 | 25.53 | 27.27 | 25.50 | 26.71 | 53,678 | +0.81(+3.12%) |
Mar 15, 2023 | 25.74 | 26.01 | 25.39 | 25.90 | 55,943 | -0.49(-1.86%) |
Mar 14, 2023 | 26.21 | 27.14 | 26.06 | 26.39 | 108,923 | +1.36(+5.45%) |
Mar 13, 2023 | 25.30 | 25.35 | 23.94 | 25.03 | 62,591 | -0.74(-2.87%) |
Mar 10, 2023 | 26.91 | 26.91 | 25.28 | 25.77 | 63,819 | -1.23(-4.56%) |
Mar 09, 2023 | 28.20 | 28.20 | 26.81 | 27.00 | 41,045 | -1.33(-4.68%) |
Mar 08, 2023 | 29.03 | 29.03 | 27.77 | 28.32 | 61,103 | -0.93(-3.19%) |
Mar 07, 2023 | 29.52 | 29.86 | 29.19 | 29.26 | 24,005 | -0.42(-1.42%) |
Mar 06, 2023 | 30.13 | 30.14 | 29.38 | 29.68 | 40,406 | -0.33(-1.09%) |
Mar 03, 2023 | 30.17 | 30.17 | 29.52 | 30.01 | 30,416 | +0.22(+0.74%) |
Mar 02, 2023 | 29.83 | 30.03 | 29.47 | 29.78 | 57,275 | -0.08(-0.26%) |