Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.02 | 24.17 | 23.88 | 24.00 | 1,085,456 | -0.03(-0.12%) |
May 30, 2023 | 24.39 | 24.39 | 23.79 | 24.03 | 844,487 | -0.36(-1.48%) |
May 26, 2023 | 24.27 | 24.54 | 24.17 | 24.39 | 1,544,286 | +0.15(+0.63%) |
May 25, 2023 | 24.40 | 24.51 | 24.08 | 24.23 | 1,604,735 | -0.34(-1.39%) |
May 24, 2023 | 25.00 | 25.06 | 24.53 | 24.58 | 1,602,547 | -0.49(-1.94%) |
May 23, 2023 | 25.34 | 25.49 | 25.03 | 25.06 | 837,883 | -0.26(-1.02%) |
May 22, 2023 | 25.41 | 25.49 | 25.16 | 25.32 | 665,175 | -0.11(-0.45%) |
May 19, 2023 | 25.55 | 25.69 | 25.41 | 25.43 | 706,157 | +0.05(+0.19%) |
May 18, 2023 | 25.55 | 25.61 | 25.21 | 25.39 | 644,622 | -0.22(-0.85%) |
May 17, 2023 | 25.70 | 25.75 | 25.41 | 25.61 | 561,360 | -0.07(-0.26%) |
May 16, 2023 | 25.85 | 25.90 | 25.46 | 25.67 | 753,119 | -0.22(-0.85%) |
May 15, 2023 | 25.72 | 26.20 | 25.67 | 25.89 | 1,434,991 | +0.11(+0.44%) |
May 12, 2023 | 25.74 | 25.89 | 25.50 | 25.78 | 698,883 | +0.07(+0.26%) |
May 11, 2023 | 26.05 | 26.05 | 25.54 | 25.71 | 722,140 | -0.38(-1.46%) |
May 10, 2023 | 25.92 | 26.28 | 25.74 | 26.09 | 1,733,963 | +0.26(+0.99%) |
May 09, 2023 | 26.65 | 26.79 | 25.79 | 25.83 | 3,357,021 | +0.67(+2.65%) |
May 08, 2023 | 25.34 | 25.55 | 25.02 | 25.17 | 1,212,377 | -0.25(-0.97%) |
May 05, 2023 | 25.59 | 25.91 | 25.27 | 25.41 | 981,905 | +0.05(+0.19%) |
May 04, 2023 | 25.75 | 26.00 | 25.12 | 25.37 | 1,285,953 | -0.49(-1.88%) |
May 03, 2023 | 24.75 | 26.19 | 24.66 | 25.85 | 1,991,328 | +0.19(+0.74%) |
May 02, 2023 | 27.43 | 28.68 | 25.65 | 25.66 | 3,249,604 | -6.14(-19.31%) |
May 01, 2023 | 31.66 | 31.82 | 31.34 | 31.80 | 664,607 | +0.08(+0.24%) |
Apr 28, 2023 | 31.27 | 31.96 | 31.27 | 31.73 | 576,946 | +0.33(+1.06%) |
Apr 27, 2023 | 31.11 | 31.45 | 30.99 | 31.39 | 616,154 | +0.25(+0.79%) |
Apr 26, 2023 | 30.64 | 31.18 | 30.64 | 31.15 | 639,028 | +0.15(+0.49%) |
Apr 25, 2023 | 31.17 | 31.43 | 30.97 | 30.99 | 403,860 | -0.31(-1.00%) |
Apr 24, 2023 | 31.41 | 31.57 | 31.07 | 31.31 | 447,191 | -0.11(-0.36%) |
Apr 21, 2023 | 30.80 | 31.45 | 30.67 | 31.42 | 965,616 | +0.78(+2.55%) |
Apr 20, 2023 | 30.68 | 30.76 | 30.45 | 30.64 | 455,400 | -0.06(-0.19%) |
Apr 19, 2023 | 30.54 | 30.70 | 30.30 | 30.70 | 497,099 | +0.19(+0.62%) |
Apr 18, 2023 | 30.86 | 30.88 | 30.45 | 30.51 | 286,381 | -0.20(-0.64%) |
Apr 17, 2023 | 30.52 | 30.71 | 30.45 | 30.70 | 293,256 | +0.12(+0.39%) |
Apr 14, 2023 | 30.57 | 30.76 | 30.45 | 30.58 | 348,967 | +0.09(+0.28%) |
Apr 13, 2023 | 30.46 | 30.65 | 30.28 | 30.50 | 965,293 | -0.14(-0.47%) |
Apr 12, 2023 | 30.83 | 30.91 | 30.62 | 30.64 | 319,266 | -0.25(-0.80%) |
Apr 11, 2023 | 31.10 | 31.22 | 30.77 | 30.89 | 283,192 | -0.27(-0.86%) |
Apr 10, 2023 | 31.12 | 31.20 | 30.97 | 31.15 | 483,136 | -0.07(-0.21%) |
Apr 06, 2023 | 31.39 | 31.64 | 31.12 | 31.22 | 375,617 | -0.02(-0.06%) |
Apr 05, 2023 | 30.95 | 31.26 | 30.82 | 31.24 | 681,478 | +0.34(+1.11%) |
Apr 04, 2023 | 30.85 | 31.05 | 30.82 | 30.90 | 302,026 | +0.02(+0.06%) |
Apr 03, 2023 | 30.87 | 30.97 | 30.68 | 30.88 | 600,336 | +0.07(+0.22%) |
Mar 31, 2023 | 30.74 | 30.88 | 30.60 | 30.81 | 525,270 | +0.23(+0.75%) |
Mar 30, 2023 | 30.64 | 30.81 | 30.46 | 30.58 | 259,806 | -0.03(-0.09%) |
Mar 29, 2023 | 30.54 | 30.66 | 30.38 | 30.61 | 424,724 | +0.05(+0.16%) |
Mar 28, 2023 | 30.39 | 30.70 | 30.31 | 30.56 | 481,393 | +0.10(+0.31%) |
Mar 27, 2023 | 30.46 | 30.75 | 30.36 | 30.47 | 705,397 | +0.18(+0.60%) |
Mar 24, 2023 | 29.81 | 30.34 | 29.71 | 30.29 | 231,304 | +0.45(+1.50%) |
Mar 23, 2023 | 30.01 | 30.11 | 29.67 | 29.84 | 409,581 | -0.24(-0.79%) |
Mar 22, 2023 | 30.46 | 30.74 | 30.07 | 30.08 | 360,323 | -0.50(-1.65%) |
Mar 21, 2023 | 30.33 | 30.65 | 30.20 | 30.58 | 290,428 | +0.34(+1.13%) |
Mar 20, 2023 | 30.25 | 30.45 | 30.02 | 30.24 | 362,639 | +0.02(+0.06%) |
Mar 17, 2023 | 30.52 | 30.58 | 30.00 | 30.22 | 847,581 | -0.17(-0.56%) |
Mar 16, 2023 | 29.72 | 30.53 | 29.57 | 30.39 | 640,726 | +0.48(+1.59%) |
Mar 15, 2023 | 29.99 | 30.07 | 29.63 | 29.92 | 427,430 | -0.26(-0.85%) |
Mar 14, 2023 | 29.56 | 30.28 | 29.56 | 30.17 | 705,170 | +0.74(+2.52%) |
Mar 13, 2023 | 29.50 | 29.70 | 29.35 | 29.43 | 755,668 | -0.19(-0.64%) |
Mar 10, 2023 | 29.51 | 29.93 | 29.37 | 29.62 | 799,895 | +0.10(+0.32%) |
Mar 09, 2023 | 29.49 | 29.64 | 29.34 | 29.53 | 633,654 | +0.12(+0.42%) |
Mar 08, 2023 | 29.50 | 29.62 | 29.15 | 29.40 | 560,481 | -0.13(-0.45%) |
Mar 07, 2023 | 29.93 | 30.03 | 29.43 | 29.54 | 497,427 | -0.39(-1.30%) |
Mar 06, 2023 | 30.39 | 30.51 | 29.76 | 29.93 | 839,627 | -0.51(-1.69%) |
Mar 03, 2023 | 30.22 | 30.47 | 30.21 | 30.44 | 369,107 | +0.23(+0.76%) |
Mar 02, 2023 | 30.29 | 30.31 | 30.16 | 30.21 | 465,777 | -0.18(-0.59%) |