Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.61 | 23.88 | 23.21 | 23.70 | 1,764,199 | -0.17(-0.71%) |
May 30, 2023 | 24.07 | 24.35 | 23.73 | 23.87 | 847,715 | -0.19(-0.79%) |
May 26, 2023 | 23.98 | 24.45 | 23.84 | 24.06 | 926,464 | +0.12(+0.50%) |
May 25, 2023 | 24.09 | 24.18 | 23.53 | 23.94 | 1,221,834 | -0.04(-0.17%) |
May 24, 2023 | 24.27 | 24.38 | 23.77 | 23.98 | 1,165,924 | -0.55(-2.24%) |
May 23, 2023 | 24.37 | 24.82 | 24.36 | 24.53 | 1,391,200 | +0.11(+0.45%) |
May 22, 2023 | 24.20 | 24.46 | 24.14 | 24.42 | 1,168,824 | +0.27(+1.12%) |
May 19, 2023 | 24.56 | 24.58 | 23.96 | 24.15 | 1,040,384 | -0.29(-1.19%) |
May 18, 2023 | 23.98 | 24.45 | 23.98 | 24.44 | 1,408,316 | +0.47(+1.96%) |
May 17, 2023 | 23.73 | 24.14 | 23.57 | 23.97 | 1,722,549 | +0.51(+2.17%) |
May 16, 2023 | 23.70 | 23.89 | 23.34 | 23.46 | 1,136,984 | -0.43(-1.80%) |
May 15, 2023 | 23.34 | 24.00 | 23.28 | 23.89 | 1,684,482 | +0.57(+2.44%) |
May 12, 2023 | 23.21 | 23.33 | 22.94 | 23.32 | 1,388,147 | +0.30(+1.30%) |
May 11, 2023 | 22.83 | 23.05 | 22.61 | 23.02 | 1,736,295 | -0.04(-0.17%) |
May 10, 2023 | 23.31 | 23.31 | 22.71 | 23.06 | 1,849,422 | +0.24(+1.05%) |
May 09, 2023 | 22.42 | 22.84 | 22.06 | 22.82 | 2,870,586 | +0.18(+0.80%) |
May 08, 2023 | 22.84 | 23.22 | 22.34 | 22.64 | 2,736,944 | -0.14(-0.61%) |
May 05, 2023 | 22.32 | 23.45 | 21.77 | 22.78 | 4,758,406 | +3.18(+16.22%) |
May 04, 2023 | 20.40 | 20.62 | 19.54 | 19.60 | 3,072,554 | -0.95(-4.62%) |
May 03, 2023 | 20.94 | 21.11 | 20.50 | 20.55 | 2,357,164 | -0.36(-1.72%) |
May 02, 2023 | 21.95 | 21.97 | 20.89 | 20.91 | 2,805,513 | -1.07(-4.87%) |
May 01, 2023 | 22.28 | 22.53 | 21.83 | 21.98 | 1,512,909 | -0.31(-1.39%) |
Apr 28, 2023 | 21.66 | 22.39 | 21.66 | 22.29 | 1,810,646 | +0.50(+2.29%) |
Apr 27, 2023 | 21.29 | 21.85 | 21.23 | 21.79 | 1,312,178 | +0.63(+2.98%) |
Apr 26, 2023 | 21.11 | 21.57 | 21.11 | 21.16 | 1,538,284 | -0.05(-0.24%) |
Apr 25, 2023 | 21.51 | 21.65 | 21.20 | 21.21 | 2,087,461 | -0.56(-2.57%) |
Apr 24, 2023 | 22.12 | 22.29 | 21.71 | 21.77 | 2,034,280 | -0.44(-1.98%) |
Apr 21, 2023 | 22.49 | 22.49 | 22.15 | 22.21 | 1,118,765 | -0.22(-0.98%) |
Apr 20, 2023 | 22.63 | 22.68 | 22.28 | 22.43 | 1,284,164 | -0.48(-2.10%) |
Apr 19, 2023 | 22.69 | 22.99 | 22.54 | 22.91 | 844,265 | -0.02(-0.09%) |
Apr 18, 2023 | 23.20 | 23.27 | 22.73 | 22.93 | 692,352 | -0.07(-0.30%) |
Apr 17, 2023 | 22.50 | 23.00 | 22.38 | 23.00 | 1,634,397 | +0.32(+1.41%) |
Apr 14, 2023 | 23.00 | 23.32 | 22.62 | 22.68 | 1,353,057 | -0.35(-1.52%) |
Apr 13, 2023 | 22.60 | 23.27 | 22.60 | 23.03 | 1,675,002 | +0.53(+2.36%) |
Apr 12, 2023 | 23.28 | 23.40 | 22.49 | 22.50 | 741,636 | -0.46(-2.00%) |
Apr 11, 2023 | 22.93 | 23.05 | 22.66 | 22.96 | 512,409 | +0.12(+0.53%) |
Apr 10, 2023 | 22.46 | 22.93 | 22.46 | 22.84 | 504,048 | +0.25(+1.11%) |
Apr 06, 2023 | 22.79 | 22.86 | 22.39 | 22.59 | 903,317 | -0.23(-1.01%) |
Apr 05, 2023 | 22.96 | 23.02 | 22.67 | 22.82 | 1,259,863 | -0.36(-1.55%) |
Apr 04, 2023 | 23.55 | 23.59 | 23.01 | 23.18 | 653,008 | -0.27(-1.15%) |
Apr 03, 2023 | 23.53 | 23.83 | 23.34 | 23.45 | 722,379 | -0.14(-0.59%) |
Mar 31, 2023 | 23.21 | 23.78 | 23.18 | 23.59 | 853,268 | +0.59(+2.57%) |
Mar 30, 2023 | 22.78 | 23.20 | 22.70 | 23.00 | 763,702 | +0.51(+2.27%) |
Mar 29, 2023 | 22.19 | 22.50 | 21.93 | 22.49 | 1,178,694 | +0.57(+2.60%) |
Mar 28, 2023 | 21.85 | 22.00 | 21.70 | 21.92 | 881,219 | -0.06(-0.27%) |
Mar 27, 2023 | 22.14 | 22.32 | 21.85 | 21.98 | 691,619 | +0.12(+0.55%) |
Mar 24, 2023 | 21.56 | 21.93 | 21.37 | 21.86 | 668,035 | +0.09(+0.41%) |
Mar 23, 2023 | 21.94 | 22.30 | 21.39 | 21.77 | 955,281 | +0.00(+0.00%) |
Mar 22, 2023 | 22.34 | 22.61 | 21.74 | 21.77 | 1,051,391 | -0.58(-2.60%) |
Mar 21, 2023 | 22.22 | 22.50 | 22.07 | 22.35 | 819,917 | +0.51(+2.34%) |
Mar 20, 2023 | 21.53 | 22.10 | 21.48 | 21.84 | 1,117,602 | +0.60(+2.82%) |
Mar 17, 2023 | 21.42 | 21.54 | 21.09 | 21.24 | 1,443,772 | -0.39(-1.80%) |
Mar 16, 2023 | 21.17 | 21.90 | 21.04 | 21.63 | 1,293,039 | +0.09(+0.42%) |
Mar 15, 2023 | 21.42 | 21.61 | 20.96 | 21.54 | 1,210,682 | -0.49(-2.22%) |
Mar 14, 2023 | 22.31 | 22.55 | 21.87 | 22.03 | 1,106,587 | +0.42(+1.94%) |
Mar 13, 2023 | 22.09 | 22.12 | 21.59 | 21.61 | 1,420,709 | -0.99(-4.38%) |
Mar 10, 2023 | 23.38 | 23.42 | 22.46 | 22.60 | 983,184 | -0.92(-3.91%) |
Mar 09, 2023 | 24.49 | 24.58 | 23.52 | 23.52 | 1,033,488 | -1.06(-4.31%) |
Mar 08, 2023 | 24.55 | 25.03 | 24.41 | 24.58 | 603,069 | -0.01(-0.04%) |
Mar 07, 2023 | 25.00 | 25.36 | 24.57 | 24.59 | 846,539 | -0.46(-1.84%) |
Mar 06, 2023 | 25.84 | 25.99 | 25.04 | 25.05 | 1,086,600 | -0.73(-2.83%) |
Mar 03, 2023 | 25.76 | 25.91 | 25.48 | 25.78 | 636,882 | +0.27(+1.06%) |
Mar 02, 2023 | 25.26 | 25.60 | 25.18 | 25.51 | 521,198 | -0.07(-0.27%) |