Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.73 | 21.88 | 21.35 | 21.39 | 60,993 | -0.73(-3.32%) |
May 30, 2023 | 22.17 | 22.24 | 21.88 | 22.12 | 52,546 | -0.49(-2.16%) |
May 26, 2023 | 22.71 | 22.81 | 22.41 | 22.61 | 24,072 | +0.05(+0.22%) |
May 25, 2023 | 22.95 | 22.95 | 22.41 | 22.56 | 53,255 | -0.64(-2.74%) |
May 24, 2023 | 23.20 | 23.37 | 22.86 | 23.20 | 34,404 | +0.00(+0.00%) |
May 23, 2023 | 23.34 | 23.43 | 23.00 | 23.20 | 54,982 | +0.10(+0.42%) |
May 22, 2023 | 22.71 | 23.30 | 22.71 | 23.10 | 38,272 | +0.39(+1.72%) |
May 19, 2023 | 22.76 | 22.90 | 22.51 | 22.71 | 41,218 | +0.10(+0.43%) |
May 18, 2023 | 22.17 | 22.61 | 21.85 | 22.61 | 97,264 | +0.34(+1.54%) |
May 17, 2023 | 21.97 | 22.44 | 21.97 | 22.27 | 30,664 | +0.44(+2.02%) |
May 16, 2023 | 22.17 | 22.27 | 21.83 | 21.83 | 93,750 | -0.44(-1.98%) |
May 15, 2023 | 22.22 | 22.59 | 22.17 | 22.27 | 27,280 | +0.10(+0.44%) |
May 12, 2023 | 22.32 | 22.66 | 22.02 | 22.17 | 67,902 | +0.00(+0.00%) |
May 11, 2023 | 22.32 | 22.32 | 22.05 | 22.17 | 209,924 | -0.39(-1.74%) |
May 10, 2023 | 22.71 | 22.71 | 22.32 | 22.56 | 161,637 | -0.05(-0.22%) |
May 09, 2023 | 22.32 | 22.81 | 22.27 | 22.61 | 284,849 | +0.10(+0.43%) |
May 08, 2023 | 23.00 | 23.27 | 22.46 | 22.51 | 1,177,303 | -0.20(-0.86%) |
May 05, 2023 | 22.66 | 23.10 | 22.66 | 22.71 | 19,132 | +0.64(+2.88%) |
May 04, 2023 | 21.88 | 22.17 | 21.63 | 22.07 | 77,542 | +0.10(+0.45%) |
May 03, 2023 | 22.07 | 22.37 | 21.95 | 21.97 | 60,179 | -0.44(-1.97%) |
May 02, 2023 | 23.34 | 23.34 | 22.27 | 22.41 | 63,161 | -1.27(-5.37%) |
May 01, 2023 | 23.39 | 23.79 | 23.34 | 23.69 | 78,716 | -0.05(-0.21%) |
Apr 28, 2023 | 23.34 | 23.96 | 23.22 | 23.74 | 36,491 | +0.39(+1.68%) |
Apr 27, 2023 | 23.30 | 23.61 | 23.08 | 23.34 | 106,307 | -0.05(-0.21%) |
Apr 26, 2023 | 23.69 | 24.01 | 23.20 | 23.39 | 46,786 | -0.39(-1.65%) |
Apr 25, 2023 | 24.62 | 24.62 | 23.71 | 23.79 | 169,826 | -1.13(-4.52%) |
Apr 24, 2023 | 23.93 | 25.02 | 23.93 | 24.91 | 90,295 | +0.93(+3.88%) |
Apr 21, 2023 | 24.42 | 24.42 | 23.88 | 23.98 | 29,540 | -0.44(-1.80%) |
Apr 20, 2023 | 24.47 | 24.59 | 24.15 | 24.42 | 53,856 | -0.44(-1.77%) |
Apr 19, 2023 | 24.81 | 24.96 | 24.37 | 24.86 | 26,843 | -0.10(-0.39%) |
Apr 18, 2023 | 24.81 | 25.08 | 24.69 | 24.96 | 22,769 | +0.05(+0.20%) |
Apr 17, 2023 | 24.91 | 25.13 | 24.76 | 24.91 | 38,383 | +0.00(+0.00%) |
Apr 14, 2023 | 24.96 | 25.11 | 24.67 | 24.91 | 65,215 | -0.05(-0.20%) |
Apr 13, 2023 | 24.76 | 25.20 | 24.76 | 24.96 | 80,296 | +0.15(+0.59%) |
Apr 12, 2023 | 24.81 | 25.01 | 24.47 | 24.81 | 55,370 | +0.15(+0.60%) |
Apr 11, 2023 | 24.52 | 24.90 | 24.32 | 24.67 | 68,097 | +0.15(+0.60%) |
Apr 10, 2023 | 24.18 | 24.87 | 24.18 | 24.52 | 125,707 | +0.29(+1.21%) |
Apr 06, 2023 | 24.72 | 24.72 | 24.13 | 24.23 | 61,253 | -0.44(-1.79%) |
Apr 05, 2023 | 24.67 | 24.72 | 24.20 | 24.67 | 63,256 | +0.00(+0.00%) |
Apr 04, 2023 | 25.60 | 25.60 | 24.32 | 24.67 | 66,422 | -0.64(-2.51%) |
Apr 03, 2023 | 25.45 | 25.74 | 25.06 | 25.30 | 158,966 | +0.88(+3.61%) |
Mar 31, 2023 | 24.18 | 24.51 | 24.18 | 24.42 | 33,506 | +0.34(+1.42%) |
Mar 30, 2023 | 24.67 | 24.67 | 23.98 | 24.08 | 92,361 | -0.39(-1.60%) |
Mar 29, 2023 | 24.72 | 24.72 | 24.23 | 24.47 | 51,955 | +0.10(+0.40%) |
Mar 28, 2023 | 23.74 | 24.40 | 23.71 | 24.37 | 42,434 | +0.64(+2.68%) |
Mar 27, 2023 | 23.10 | 23.88 | 22.90 | 23.74 | 297,543 | +0.88(+3.85%) |
Mar 24, 2023 | 22.46 | 22.98 | 22.37 | 22.86 | 160,984 | -0.15(-0.64%) |
Mar 23, 2023 | 23.79 | 24.03 | 22.71 | 23.00 | 64,472 | -0.59(-2.49%) |
Mar 22, 2023 | 24.47 | 24.47 | 23.59 | 23.59 | 101,096 | -0.73(-3.02%) |
Mar 21, 2023 | 24.13 | 24.72 | 24.13 | 24.32 | 63,143 | +0.73(+3.11%) |
Mar 20, 2023 | 22.90 | 23.81 | 22.90 | 23.59 | 78,718 | +0.75(+3.27%) |
Mar 17, 2023 | 23.38 | 23.43 | 22.57 | 22.84 | 125,694 | -0.63(-2.70%) |
Mar 16, 2023 | 22.89 | 23.62 | 22.50 | 23.48 | 203,586 | +0.10(+0.42%) |
Mar 15, 2023 | 24.16 | 24.16 | 22.84 | 23.38 | 136,241 | -1.66(-6.63%) |
Mar 14, 2023 | 24.94 | 25.77 | 24.60 | 25.04 | 61,629 | +0.29(+1.18%) |
Mar 13, 2023 | 25.09 | 25.62 | 24.56 | 24.75 | 181,809 | -1.17(-4.52%) |
Mar 10, 2023 | 26.65 | 26.99 | 25.82 | 25.92 | 75,829 | -0.73(-2.75%) |
Mar 09, 2023 | 28.26 | 28.33 | 26.55 | 26.65 | 150,336 | -1.37(-4.88%) |
Mar 08, 2023 | 28.31 | 28.55 | 27.63 | 28.02 | 83,881 | -0.20(-0.69%) |
Mar 07, 2023 | 28.75 | 28.75 | 28.21 | 28.21 | 104,764 | -0.49(-1.70%) |
Mar 06, 2023 | 28.99 | 28.99 | 28.55 | 28.70 | 136,864 | -0.39(-1.34%) |
Mar 03, 2023 | 28.55 | 29.19 | 28.14 | 29.09 | 316,842 | +0.44(+1.53%) |
Mar 02, 2023 | 28.02 | 28.75 | 27.67 | 28.65 | 240,166 | +0.59(+2.09%) |