Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 690 | +0.05(+0.23%) |
May 30, 2023 | 22.98 | 22.98 | 21.97 | 21.97 | 1,128 | -0.73(-3.20%) |
May 26, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 1,006 | +0.10(+0.46%) |
May 25, 2023 | 22.71 | 22.71 | 22.07 | 22.60 | 586 | -0.39(-1.68%) |
May 24, 2023 | 23.00 | 23.00 | 22.98 | 22.98 | 656 | -0.17(-0.73%) |
May 23, 2023 | 23.54 | 23.54 | 23.13 | 23.15 | 1,032 | -0.97(-4.03%) |
May 19, 2023 | 24.12 | 328 | +0.96(+4.15%) | |||
May 18, 2023 | 23.64 | 23.64 | 23.16 | 23.16 | 1,040 | +0.06(+0.26%) |
May 17, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 454 | -0.61(-2.56%) |
May 16, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 629 | +0.18(+0.75%) |
May 15, 2023 | 23.77 | 23.77 | 23.53 | 23.53 | 1,231 | +0.24(+1.05%) |
May 12, 2023 | 23.86 | 23.86 | 23.29 | 23.29 | 885 | -0.81(-3.37%) |
May 11, 2023 | 23.42 | 24.10 | 23.42 | 24.10 | 749 | +0.18(+0.76%) |
May 10, 2023 | 23.84 | 23.92 | 23.84 | 23.92 | 554 | +0.47(+2.02%) |
May 09, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 755 | -0.06(-0.25%) |
May 08, 2023 | 24.09 | 24.13 | 23.50 | 23.50 | 1,656 | -0.09(-0.40%) |
May 05, 2023 | 23.85 | 24.08 | 23.59 | 23.59 | 1,540 | -0.36(-1.49%) |
May 04, 2023 | 23.75 | 23.95 | 23.75 | 23.95 | 1,378 | -0.12(-0.49%) |
May 03, 2023 | 23.23 | 24.07 | 23.23 | 24.07 | 966 | +1.08(+4.71%) |
May 02, 2023 | 22.98 | 22.99 | 22.98 | 22.99 | 1,373 | -0.56(-2.39%) |
May 01, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 505 | +0.00(+0.00%) |
Apr 28, 2023 | 23.60 | 23.85 | 23.49 | 23.55 | 1,546 | +0.31(+1.33%) |
Apr 27, 2023 | 23.22 | 23.29 | 23.22 | 23.24 | 2,535 | +0.27(+1.19%) |
Apr 26, 2023 | 22.68 | 22.97 | 22.68 | 22.97 | 1,116 | -0.19(-0.81%) |
Apr 25, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 1,110 | -0.94(-3.89%) |
Apr 24, 2023 | 23.51 | 24.09 | 23.44 | 24.09 | 1,321 | +0.58(+2.48%) |
Apr 21, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 685 | +0.83(+3.66%) |
Apr 20, 2023 | 22.70 | 22.70 | 22.68 | 22.68 | 892 | -0.79(-3.37%) |
Apr 19, 2023 | 22.95 | 23.47 | 22.95 | 23.47 | 1,754 | +0.52(+2.27%) |
Apr 18, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 253 | +0.73(+3.27%) |
Apr 17, 2023 | 22.44 | 22.44 | 22.22 | 22.22 | 905 | -0.21(-0.93%) |
Apr 14, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 12,045 | +0.19(+0.85%) |
Apr 13, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 1,085 | -0.09(-0.40%) |
Apr 12, 2023 | 22.54 | 23.17 | 22.32 | 22.33 | 2,195 | -0.48(-2.09%) |
Apr 11, 2023 | 22.15 | 22.81 | 22.15 | 22.81 | 785 | +0.78(+3.52%) |
Apr 10, 2023 | 21.43 | 22.03 | 21.37 | 22.03 | 968 | +0.55(+2.55%) |
Apr 06, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 523 | -0.37(-1.68%) |
Apr 05, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 429 | -1.80(-7.62%) |
Apr 04, 2023 | 23.82 | 23.82 | 23.65 | 23.65 | 3,321 | -0.01(-0.03%) |
Apr 03, 2023 | 23.19 | 23.66 | 23.19 | 23.66 | 1,627 | -0.10(-0.40%) |
Mar 31, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 567 | -0.02(-0.09%) |
Mar 30, 2023 | 23.98 | 23.98 | 23.71 | 23.78 | 80,891 | +0.86(+3.76%) |
Mar 29, 2023 | 23.11 | 23.11 | 22.91 | 22.91 | 2,275 | -0.76(-3.19%) |
Mar 28, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 701 | +0.22(+0.92%) |
Mar 27, 2023 | 22.68 | 23.45 | 22.36 | 23.45 | 1,451 | +0.42(+1.84%) |
Mar 24, 2023 | 23.02 | 23.03 | 23.02 | 23.03 | 816 | -0.73(-3.06%) |
Mar 22, 2023 | 23.76 | 401 | -1.02(-4.11%) | |||
Mar 21, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 607 | +1.38(+5.91%) |
Mar 17, 2023 | 23.39 | 303 | -0.19(-0.81%) | |||
Mar 16, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 595 | +0.45(+1.95%) |
Mar 15, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 8,474 | -1.50(-6.11%) |
Mar 14, 2023 | 24.63 | 24.63 | 24.18 | 24.63 | 1,533 | +0.60(+2.50%) |
Mar 13, 2023 | 24.03 | 24.03 | 23.38 | 24.03 | 600 | -0.08(-0.32%) |
Mar 09, 2023 | 24.11 | 377 | +0.26(+1.08%) | |||
Mar 08, 2023 | 24.65 | 24.65 | 23.62 | 23.85 | 6,759 | -0.99(-3.99%) |
Mar 03, 2023 | 24.84 | 396 | +0.33(+1.34%) | |||
Mar 02, 2023 | 24.36 | 24.63 | 24.35 | 24.51 | 2,522 | +0.64(+2.70%) |