Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.30 | 25.94 | 24.93 | 25.10 | 248,658 | -0.23(-0.91%) |
May 30, 2023 | 25.42 | 25.46 | 25.21 | 25.33 | 27,468 | +0.07(+0.28%) |
May 29, 2023 | 25.34 | 25.53 | 25.26 | 25.26 | 26,994 | -0.54(-2.09%) |
May 26, 2023 | 25.34 | 25.80 | 25.19 | 25.80 | 19,496 | +0.42(+1.65%) |
May 25, 2023 | 25.43 | 25.89 | 25.24 | 25.38 | 13,563 | -0.33(-1.28%) |
May 24, 2023 | 25.85 | 26.06 | 25.60 | 25.71 | 20,509 | -0.34(-1.31%) |
May 23, 2023 | 25.74 | 26.75 | 25.56 | 26.05 | 35,532 | +0.45(+1.76%) |
May 19, 2023 | 25.60 | 0 | -0.76(-2.88%) | |||
May 18, 2023 | 26.21 | 27.05 | 26.21 | 26.36 | 44,887 | -0.30(-1.13%) |
May 17, 2023 | 24.80 | 26.66 | 24.67 | 26.66 | 46,242 | +1.96(+7.94%) |
May 16, 2023 | 24.93 | 25.00 | 24.16 | 24.70 | 87,897 | -0.01(-0.04%) |
May 15, 2023 | 23.99 | 25.18 | 23.79 | 24.71 | 74,447 | +1.01(+4.26%) |
May 12, 2023 | 23.01 | 23.74 | 22.84 | 23.70 | 51,623 | +0.94(+4.13%) |
May 11, 2023 | 22.53 | 22.98 | 22.52 | 22.76 | 80,588 | +0.00(+0.00%) |
May 10, 2023 | 23.35 | 23.35 | 22.58 | 22.76 | 48,036 | -0.24(-1.04%) |
May 09, 2023 | 23.08 | 23.24 | 22.63 | 23.00 | 67,142 | +0.10(+0.44%) |
May 08, 2023 | 22.43 | 23.45 | 22.43 | 22.90 | 47,316 | +0.34(+1.51%) |
May 05, 2023 | 22.53 | 23.12 | 22.49 | 22.56 | 89,942 | +0.47(+2.13%) |
May 04, 2023 | 22.63 | 23.07 | 21.92 | 22.09 | 76,768 | -0.94(-4.08%) |
May 03, 2023 | 23.08 | 23.35 | 22.82 | 23.03 | 65,108 | +0.32(+1.41%) |
May 02, 2023 | 23.30 | 23.44 | 22.70 | 22.71 | 73,305 | -0.66(-2.82%) |
May 01, 2023 | 22.98 | 23.68 | 22.93 | 23.37 | 73,206 | +0.68(+3.00%) |
Apr 28, 2023 | 22.94 | 23.10 | 22.58 | 22.69 | 80,560 | +0.17(+0.75%) |
Apr 27, 2023 | 22.91 | 23.40 | 22.46 | 22.52 | 107,540 | -0.03(-0.13%) |
Apr 26, 2023 | 23.47 | 24.05 | 22.55 | 22.55 | 78,266 | -1.23(-5.17%) |
Apr 25, 2023 | 25.12 | 25.30 | 23.78 | 23.78 | 52,813 | -1.16(-4.65%) |
Apr 24, 2023 | 24.51 | 25.25 | 24.50 | 24.94 | 54,741 | +0.35(+1.42%) |
Apr 21, 2023 | 25.18 | 25.39 | 24.50 | 24.59 | 38,553 | -0.73(-2.88%) |
Apr 20, 2023 | 24.80 | 25.32 | 24.80 | 25.32 | 39,168 | +0.12(+0.48%) |
Apr 19, 2023 | 24.70 | 25.38 | 24.64 | 25.20 | 57,517 | +0.50(+2.02%) |
Apr 18, 2023 | 24.73 | 24.92 | 24.59 | 24.70 | 72,362 | +0.24(+0.98%) |
Apr 17, 2023 | 23.89 | 24.62 | 23.80 | 24.46 | 75,856 | +0.90(+3.82%) |
Apr 14, 2023 | 24.70 | 24.96 | 23.45 | 23.56 | 34,760 | -0.95(-3.88%) |
Apr 13, 2023 | 24.73 | 25.15 | 24.51 | 24.51 | 58,711 | +0.01(+0.04%) |
Apr 12, 2023 | 25.27 | 25.39 | 24.50 | 24.50 | 64,127 | -1.06(-4.15%) |
Apr 11, 2023 | 25.10 | 25.62 | 24.99 | 25.56 | 52,401 | +0.72(+2.90%) |
Apr 10, 2023 | 23.76 | 24.93 | 23.58 | 24.84 | 44,785 | +1.29(+5.48%) |
Apr 06, 2023 | 23.55 | 0 | +0.55(+2.39%) | |||
Apr 05, 2023 | 24.23 | 24.30 | 23.00 | 23.00 | 97,376 | -1.44(-5.89%) |
Apr 04, 2023 | 24.83 | 24.85 | 24.19 | 24.44 | 115,807 | +0.09(+0.37%) |
Apr 03, 2023 | 24.93 | 25.37 | 24.31 | 24.35 | 70,470 | -0.56(-2.25%) |
Mar 31, 2023 | 24.65 | 25.32 | 24.55 | 24.91 | 135,155 | +0.70(+2.89%) |
Mar 30, 2023 | 23.70 | 24.53 | 23.69 | 24.21 | 52,045 | +0.80(+3.42%) |
Mar 29, 2023 | 22.81 | 23.88 | 22.78 | 23.41 | 68,164 | +0.72(+3.17%) |
Mar 28, 2023 | 23.09 | 23.32 | 22.60 | 22.69 | 75,584 | -0.30(-1.30%) |
Mar 27, 2023 | 22.40 | 23.21 | 22.40 | 22.99 | 134,021 | +0.50(+2.22%) |
Mar 24, 2023 | 22.52 | 22.86 | 22.13 | 22.49 | 142,480 | -0.16(-0.71%) |
Mar 23, 2023 | 23.03 | 23.34 | 22.50 | 22.65 | 141,758 | -0.08(-0.35%) |
Mar 22, 2023 | 22.75 | 23.48 | 22.73 | 22.73 | 40,217 | +0.12(+0.53%) |
Mar 21, 2023 | 22.68 | 22.94 | 22.50 | 22.61 | 52,035 | +0.11(+0.49%) |
Mar 20, 2023 | 22.67 | 23.05 | 22.50 | 22.50 | 183,677 | -0.27(-1.19%) |
Mar 17, 2023 | 22.89 | 22.89 | 22.27 | 22.77 | 142,141 | +0.24(+1.07%) |
Mar 16, 2023 | 23.00 | 23.02 | 22.22 | 22.53 | 131,411 | -0.50(-2.17%) |
Mar 15, 2023 | 23.26 | 23.43 | 22.68 | 23.03 | 83,910 | -0.44(-1.87%) |
Mar 14, 2023 | 23.98 | 24.12 | 23.35 | 23.47 | 172,776 | -0.06(-0.25%) |
Mar 13, 2023 | 23.41 | 23.85 | 23.24 | 23.53 | 64,213 | -0.51(-2.12%) |
Mar 10, 2023 | 24.60 | 24.60 | 23.88 | 24.04 | 107,046 | -0.78(-3.14%) |
Mar 09, 2023 | 24.31 | 24.87 | 24.30 | 24.82 | 88,710 | +0.40(+1.64%) |
Mar 08, 2023 | 24.45 | 24.61 | 24.00 | 24.42 | 64,101 | +0.06(+0.25%) |
Mar 07, 2023 | 24.64 | 24.86 | 24.04 | 24.36 | 55,627 | -0.34(-1.38%) |
Mar 06, 2023 | 25.75 | 25.78 | 24.50 | 24.70 | 49,611 | -0.79(-3.10%) |
Mar 03, 2023 | 24.76 | 25.56 | 24.75 | 25.49 | 39,817 | +0.73(+2.95%) |
Mar 02, 2023 | 24.30 | 24.83 | 24.18 | 24.76 | 54,127 | +0.07(+0.28%) |