Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.56 | 22.75 | 21.95 | 22.11 | 20,516 | -0.47(-2.06%) |
May 30, 2023 | 22.48 | 22.67 | 22.36 | 22.57 | 6,320 | +0.20(+0.91%) |
May 26, 2023 | 22.67 | 22.67 | 22.37 | 22.37 | 13,311 | +0.05(+0.22%) |
May 25, 2023 | 22.34 | 22.65 | 22.28 | 22.32 | 7,860 | -0.03(-0.13%) |
May 24, 2023 | 22.78 | 22.97 | 22.30 | 22.35 | 26,265 | -0.44(-1.91%) |
May 23, 2023 | 22.88 | 23.22 | 22.78 | 22.78 | 7,810 | +0.08(+0.34%) |
May 22, 2023 | 22.41 | 23.01 | 22.40 | 22.71 | 14,250 | +0.41(+1.83%) |
May 19, 2023 | 22.76 | 22.93 | 22.11 | 22.30 | 14,127 | -0.36(-1.58%) |
May 18, 2023 | 22.74 | 23.51 | 22.33 | 22.66 | 17,538 | -0.42(-1.81%) |
May 17, 2023 | 22.50 | 23.08 | 22.36 | 23.08 | 7,689 | +0.51(+2.28%) |
May 16, 2023 | 22.29 | 22.63 | 22.12 | 22.56 | 2,589 | +0.27(+1.22%) |
May 15, 2023 | 22.24 | 22.78 | 21.88 | 22.29 | 31,369 | +0.01(+0.04%) |
May 12, 2023 | 21.93 | 22.30 | 21.88 | 22.28 | 8,191 | +0.01(+0.04%) |
May 11, 2023 | 22.07 | 22.30 | 21.86 | 22.27 | 11,315 | -0.02(-0.09%) |
May 10, 2023 | 22.50 | 22.54 | 22.17 | 22.29 | 7,319 | -0.19(-0.86%) |
May 09, 2023 | 22.76 | 22.76 | 22.42 | 22.48 | 1,967 | -0.46(-1.99%) |
May 08, 2023 | 23.15 | 23.22 | 22.73 | 22.94 | 6,070 | -0.36(-1.54%) |
May 05, 2023 | 22.72 | 23.46 | 22.59 | 23.30 | 34,035 | +0.86(+3.85%) |
May 04, 2023 | 22.72 | 22.72 | 21.79 | 22.44 | 17,202 | -0.25(-1.11%) |
May 03, 2023 | 22.85 | 23.37 | 22.66 | 22.69 | 13,621 | -0.08(-0.34%) |
May 02, 2023 | 23.50 | 23.60 | 22.71 | 22.77 | 15,756 | -0.94(-3.97%) |
May 01, 2023 | 23.75 | 24.60 | 23.48 | 23.71 | 29,056 | +0.46(+1.96%) |
Apr 28, 2023 | 22.60 | 23.74 | 22.57 | 23.25 | 13,556 | +0.61(+2.70%) |
Apr 27, 2023 | 22.66 | 22.93 | 21.86 | 22.64 | 33,598 | +0.71(+3.23%) |
Apr 26, 2023 | 22.07 | 22.65 | 21.80 | 21.93 | 25,298 | -0.20(-0.92%) |
Apr 25, 2023 | 22.54 | 22.55 | 21.38 | 22.14 | 9,953 | -0.60(-2.64%) |
Apr 24, 2023 | 22.75 | 22.86 | 22.41 | 22.74 | 24,121 | +0.13(+0.56%) |
Apr 21, 2023 | 22.78 | 22.78 | 22.56 | 22.61 | 8,926 | -0.13(-0.55%) |
Apr 20, 2023 | 22.57 | 22.83 | 22.46 | 22.74 | 10,167 | +0.10(+0.43%) |
Apr 19, 2023 | 23.12 | 23.12 | 22.42 | 22.64 | 14,550 | -0.27(-1.18%) |
Apr 18, 2023 | 22.60 | 22.92 | 22.40 | 22.91 | 8,418 | +0.15(+0.64%) |
Apr 17, 2023 | 22.81 | 22.82 | 22.33 | 22.77 | 19,306 | +0.13(+0.56%) |
Apr 14, 2023 | 23.09 | 23.09 | 22.64 | 22.64 | 11,824 | -0.39(-1.68%) |
Apr 13, 2023 | 22.98 | 23.03 | 22.60 | 23.03 | 13,391 | +0.00(+0.00%) |
Apr 12, 2023 | 23.26 | 23.26 | 22.76 | 23.03 | 13,839 | +0.00(+0.00%) |
Apr 11, 2023 | 22.92 | 23.38 | 22.82 | 23.03 | 18,192 | -0.03(-0.13%) |
Apr 10, 2023 | 22.78 | 23.25 | 22.57 | 23.06 | 24,620 | +0.25(+1.11%) |
Apr 06, 2023 | 23.17 | 23.46 | 22.78 | 22.80 | 12,764 | -0.64(-2.75%) |
Apr 05, 2023 | 23.56 | 23.59 | 23.22 | 23.45 | 14,074 | -0.32(-1.33%) |
Apr 04, 2023 | 23.98 | 24.14 | 23.35 | 23.76 | 11,528 | -0.43(-1.76%) |
Apr 03, 2023 | 23.73 | 24.85 | 23.58 | 24.19 | 19,801 | +0.39(+1.63%) |
Mar 31, 2023 | 23.25 | 23.80 | 23.25 | 23.80 | 5,843 | +0.73(+3.15%) |
Mar 30, 2023 | 23.64 | 23.66 | 22.86 | 23.08 | 8,033 | -0.67(-2.82%) |
Mar 29, 2023 | 24.18 | 24.18 | 23.69 | 23.74 | 6,303 | -0.32(-1.33%) |
Mar 28, 2023 | 23.82 | 24.48 | 23.45 | 24.06 | 15,674 | -0.03(-0.12%) |
Mar 27, 2023 | 23.68 | 24.24 | 23.50 | 24.09 | 6,577 | +0.83(+3.58%) |
Mar 24, 2023 | 22.79 | 23.90 | 22.54 | 23.26 | 11,765 | +0.18(+0.80%) |
Mar 23, 2023 | 23.75 | 23.99 | 22.75 | 23.08 | 9,744 | -0.45(-1.90%) |
Mar 22, 2023 | 24.24 | 24.26 | 23.52 | 23.52 | 14,746 | -0.84(-3.46%) |
Mar 21, 2023 | 24.45 | 24.47 | 22.86 | 24.37 | 12,821 | +0.20(+0.84%) |
Mar 20, 2023 | 24.33 | 24.76 | 23.61 | 24.16 | 67,455 | +1.01(+4.37%) |
Mar 17, 2023 | 23.24 | 23.65 | 22.81 | 23.15 | 9,304 | -0.27(-1.15%) |
Mar 16, 2023 | 23.04 | 23.90 | 23.04 | 23.42 | 45,084 | -0.02(-0.08%) |
Mar 15, 2023 | 23.54 | 23.87 | 23.06 | 23.44 | 17,805 | -0.61(-2.52%) |
Mar 14, 2023 | 25.63 | 26.69 | 23.76 | 24.05 | 32,052 | -0.18(-0.74%) |
Mar 13, 2023 | 25.21 | 25.63 | 22.16 | 24.22 | 51,445 | -1.41(-5.51%) |
Mar 10, 2023 | 26.22 | 26.22 | 23.27 | 25.64 | 23,915 | -0.86(-3.24%) |
Mar 09, 2023 | 27.24 | 27.27 | 25.71 | 26.49 | 28,385 | -0.85(-3.10%) |
Mar 08, 2023 | 27.28 | 27.42 | 26.95 | 27.34 | 8,720 | -0.23(-0.84%) |
Mar 07, 2023 | 27.71 | 27.71 | 26.95 | 27.57 | 17,165 | -0.08(-0.28%) |
Mar 06, 2023 | 28.09 | 28.09 | 27.60 | 27.65 | 13,670 | -0.26(-0.93%) |
Mar 03, 2023 | 28.32 | 28.32 | 27.85 | 27.91 | 7,329 | -0.28(-0.99%) |
Mar 02, 2023 | 28.60 | 28.75 | 28.19 | 28.19 | 8,652 | -0.52(-1.81%) |