Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.76 | 23.76 | 22.66 | 23.15 | 674,413 | -0.68(-2.86%) |
May 30, 2023 | 23.87 | 24.11 | 23.54 | 23.83 | 400,585 | -0.03(-0.12%) |
May 26, 2023 | 23.92 | 24.10 | 23.53 | 23.86 | 363,248 | +0.07(+0.29%) |
May 25, 2023 | 23.41 | 23.95 | 23.33 | 23.79 | 411,740 | +0.29(+1.22%) |
May 24, 2023 | 24.13 | 24.13 | 23.38 | 23.50 | 663,864 | -0.89(-3.64%) |
May 23, 2023 | 24.49 | 24.66 | 24.05 | 24.39 | 367,089 | -0.20(-0.80%) |
May 22, 2023 | 25.09 | 25.10 | 24.33 | 24.59 | 424,465 | -0.49(-1.97%) |
May 19, 2023 | 25.07 | 25.25 | 24.24 | 25.08 | 648,695 | +0.43(+1.76%) |
May 18, 2023 | 24.00 | 24.71 | 23.74 | 24.65 | 413,793 | +0.63(+2.63%) |
May 17, 2023 | 23.62 | 24.17 | 23.62 | 24.02 | 383,203 | +0.59(+2.53%) |
May 16, 2023 | 23.62 | 23.68 | 23.39 | 23.43 | 366,934 | -0.27(-1.12%) |
May 15, 2023 | 23.85 | 24.18 | 23.56 | 23.69 | 384,434 | -0.11(-0.46%) |
May 12, 2023 | 23.98 | 24.26 | 23.44 | 23.80 | 418,321 | -0.14(-0.58%) |
May 11, 2023 | 23.54 | 23.97 | 23.33 | 23.94 | 429,574 | +0.06(+0.25%) |
May 10, 2023 | 24.85 | 24.93 | 23.47 | 23.88 | 369,189 | -0.46(-1.91%) |
May 09, 2023 | 23.93 | 24.36 | 23.72 | 24.34 | 522,694 | +0.38(+1.61%) |
May 08, 2023 | 23.80 | 24.09 | 23.30 | 23.96 | 423,566 | +0.35(+1.46%) |
May 05, 2023 | 23.41 | 23.85 | 23.41 | 23.61 | 560,398 | +0.58(+2.53%) |
May 04, 2023 | 23.87 | 23.92 | 22.90 | 23.03 | 710,846 | -1.07(-4.42%) |
May 03, 2023 | 25.09 | 25.79 | 24.01 | 24.10 | 794,983 | -1.06(-4.20%) |
May 02, 2023 | 25.48 | 25.79 | 24.54 | 25.15 | 652,424 | -0.24(-0.93%) |
May 01, 2023 | 25.52 | 26.40 | 25.36 | 25.39 | 935,198 | +0.05(+0.19%) |
Apr 28, 2023 | 25.55 | 26.16 | 25.25 | 25.34 | 973,283 | -0.32(-1.23%) |
Apr 27, 2023 | 24.28 | 26.09 | 23.97 | 25.66 | 1,169,244 | +1.70(+7.09%) |
Apr 26, 2023 | 25.32 | 25.86 | 23.80 | 23.96 | 2,060,363 | +2.06(+9.42%) |
Apr 25, 2023 | 21.88 | 22.05 | 21.33 | 21.90 | 798,906 | -0.21(-0.94%) |
Apr 24, 2023 | 22.27 | 22.63 | 21.97 | 22.10 | 661,652 | -0.16(-0.71%) |
Apr 21, 2023 | 22.54 | 22.70 | 22.01 | 22.26 | 383,775 | -0.41(-1.83%) |
Apr 20, 2023 | 22.38 | 22.87 | 22.18 | 22.68 | 455,958 | +0.01(+0.04%) |
Apr 19, 2023 | 22.39 | 22.75 | 22.36 | 22.67 | 356,207 | +0.24(+1.06%) |
Apr 18, 2023 | 22.36 | 22.55 | 22.11 | 22.43 | 402,946 | +0.22(+0.98%) |
Apr 17, 2023 | 22.25 | 22.61 | 22.18 | 22.21 | 347,037 | +0.28(+1.26%) |
Apr 14, 2023 | 22.04 | 22.39 | 21.68 | 21.93 | 478,987 | -0.13(-0.58%) |
Apr 13, 2023 | 22.64 | 22.64 | 21.91 | 22.06 | 447,345 | -0.50(-2.23%) |
Apr 12, 2023 | 22.26 | 22.61 | 22.19 | 22.57 | 647,166 | +0.55(+2.51%) |
Apr 11, 2023 | 21.80 | 22.28 | 21.75 | 22.01 | 727,300 | +0.22(+1.00%) |
Apr 10, 2023 | 21.30 | 21.90 | 21.24 | 21.80 | 1,719,942 | +0.54(+2.55%) |
Apr 06, 2023 | 22.18 | 22.20 | 21.24 | 21.25 | 1,217,325 | -0.94(-4.23%) |
Apr 05, 2023 | 22.71 | 22.71 | 21.91 | 22.19 | 804,244 | -0.68(-2.98%) |
Apr 04, 2023 | 24.30 | 24.30 | 22.66 | 22.87 | 478,625 | -1.28(-5.30%) |
Apr 03, 2023 | 24.14 | 24.41 | 23.52 | 24.15 | 622,403 | -0.04(-0.16%) |
Mar 31, 2023 | 23.86 | 24.29 | 23.76 | 24.19 | 544,238 | +0.56(+2.37%) |
Mar 30, 2023 | 24.09 | 24.09 | 23.43 | 23.63 | 286,005 | -0.40(-1.68%) |
Mar 29, 2023 | 24.47 | 24.58 | 23.95 | 24.03 | 371,444 | -0.14(-0.57%) |
Mar 28, 2023 | 23.75 | 24.18 | 23.75 | 24.17 | 382,861 | +0.38(+1.61%) |
Mar 27, 2023 | 23.69 | 23.99 | 23.57 | 23.79 | 629,780 | +0.33(+1.43%) |
Mar 24, 2023 | 22.98 | 23.50 | 22.44 | 23.45 | 364,467 | +0.10(+0.42%) |
Mar 23, 2023 | 23.79 | 24.00 | 23.13 | 23.35 | 393,119 | -0.39(-1.66%) |
Mar 22, 2023 | 24.55 | 24.85 | 23.75 | 23.75 | 493,455 | -0.58(-2.39%) |
Mar 21, 2023 | 24.09 | 24.84 | 24.08 | 24.33 | 422,222 | +0.83(+3.52%) |
Mar 20, 2023 | 23.12 | 24.10 | 22.95 | 23.50 | 557,120 | +0.85(+3.73%) |
Mar 17, 2023 | 23.81 | 23.81 | 22.35 | 22.66 | 1,762,417 | -1.44(-5.96%) |
Mar 16, 2023 | 23.52 | 24.56 | 23.30 | 24.09 | 594,075 | +0.31(+1.32%) |
Mar 15, 2023 | 23.95 | 24.36 | 23.39 | 23.78 | 782,916 | -0.99(-4.01%) |
Mar 14, 2023 | 24.81 | 25.24 | 24.48 | 24.77 | 557,822 | +0.64(+2.65%) |
Mar 13, 2023 | 24.38 | 24.76 | 24.00 | 24.13 | 755,514 | -1.23(-4.85%) |
Mar 10, 2023 | 26.52 | 26.52 | 25.27 | 25.36 | 636,991 | -1.25(-4.70%) |
Mar 09, 2023 | 26.80 | 26.98 | 26.43 | 26.61 | 485,991 | -0.13(-0.48%) |
Mar 08, 2023 | 27.24 | 27.35 | 26.35 | 26.74 | 564,645 | -0.40(-1.49%) |
Mar 07, 2023 | 26.70 | 27.18 | 26.57 | 27.14 | 400,571 | +0.42(+1.58%) |
Mar 06, 2023 | 27.35 | 27.41 | 26.51 | 26.72 | 473,099 | -0.66(-2.41%) |
Mar 03, 2023 | 28.27 | 28.33 | 27.34 | 27.38 | 425,453 | -0.67(-2.39%) |
Mar 02, 2023 | 26.79 | 28.15 | 26.60 | 28.05 | 599,310 | +1.00(+3.71%) |