Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.72 | 23.14 | 22.70 | 23.10 | 66,786 | -0.10(-0.43%) |
May 30, 2023 | 23.58 | 23.58 | 22.91 | 23.20 | 70,906 | -0.42(-1.78%) |
May 26, 2023 | 23.35 | 23.64 | 23.26 | 23.62 | 78,339 | +0.74(+3.23%) |
May 25, 2023 | 22.99 | 23.10 | 22.78 | 22.88 | 40,418 | -0.15(-0.65%) |
May 24, 2023 | 23.02 | 23.30 | 22.86 | 23.03 | 45,204 | +0.03(+0.13%) |
May 23, 2023 | 22.82 | 23.04 | 22.71 | 23.00 | 71,513 | +0.37(+1.63%) |
May 22, 2023 | 22.29 | 22.70 | 22.29 | 22.63 | 58,912 | +0.36(+1.62%) |
May 19, 2023 | 22.51 | 22.65 | 22.22 | 22.27 | 74,825 | +0.04(+0.18%) |
May 18, 2023 | 21.99 | 22.32 | 21.90 | 22.23 | 44,102 | +0.03(+0.14%) |
May 17, 2023 | 22.36 | 22.44 | 22.07 | 22.20 | 75,020 | -0.41(-1.81%) |
May 16, 2023 | 23.00 | 23.00 | 22.44 | 22.61 | 60,874 | -0.46(-1.99%) |
May 15, 2023 | 22.97 | 23.07 | 22.90 | 23.07 | 44,536 | +0.33(+1.45%) |
May 12, 2023 | 22.88 | 23.24 | 22.34 | 22.74 | 71,343 | -0.22(-0.96%) |
May 11, 2023 | 22.92 | 23.03 | 22.90 | 22.96 | 33,682 | -0.25(-1.08%) |
May 10, 2023 | 22.96 | 23.27 | 22.89 | 23.21 | 43,914 | +0.05(+0.22%) |
May 09, 2023 | 23.17 | 23.21 | 23.05 | 23.16 | 66,590 | -0.43(-1.82%) |
May 08, 2023 | 23.79 | 23.79 | 23.54 | 23.59 | 28,985 | -0.19(-0.80%) |
May 05, 2023 | 23.16 | 23.78 | 23.16 | 23.78 | 35,327 | +0.31(+1.32%) |
May 04, 2023 | 23.12 | 23.48 | 23.12 | 23.47 | 30,429 | -0.02(-0.09%) |
May 03, 2023 | 22.69 | 23.51 | 22.69 | 23.49 | 79,612 | +0.43(+1.86%) |
May 02, 2023 | 23.02 | 23.33 | 23.00 | 23.06 | 58,371 | -0.17(-0.73%) |
May 01, 2023 | 23.09 | 23.30 | 23.03 | 23.23 | 47,227 | -0.15(-0.64%) |
Apr 28, 2023 | 23.22 | 23.43 | 22.97 | 23.38 | 86,365 | -0.07(-0.30%) |
Apr 27, 2023 | 23.98 | 23.98 | 23.38 | 23.45 | 220,557 | -0.64(-2.66%) |
Apr 26, 2023 | 24.12 | 24.23 | 24.03 | 24.09 | 76,102 | -0.12(-0.50%) |
Apr 25, 2023 | 24.27 | 24.37 | 24.02 | 24.21 | 64,134 | -0.09(-0.37%) |
Apr 24, 2023 | 24.15 | 24.37 | 24.11 | 24.30 | 44,687 | -0.11(-0.45%) |
Apr 21, 2023 | 24.68 | 24.71 | 24.33 | 24.41 | 52,627 | -0.46(-1.85%) |
Apr 20, 2023 | 24.83 | 24.90 | 24.69 | 24.87 | 62,823 | -0.29(-1.15%) |
Apr 19, 2023 | 25.25 | 25.39 | 25.11 | 25.16 | 67,842 | -0.32(-1.26%) |
Apr 18, 2023 | 25.31 | 25.49 | 25.24 | 25.48 | 62,464 | +0.15(+0.59%) |
Apr 17, 2023 | 25.25 | 25.36 | 24.98 | 25.33 | 32,994 | +0.22(+0.88%) |
Apr 14, 2023 | 24.67 | 25.11 | 24.67 | 25.11 | 51,421 | +0.34(+1.37%) |
Apr 13, 2023 | 24.79 | 24.86 | 24.67 | 24.77 | 92,143 | -0.05(-0.20%) |
Apr 12, 2023 | 24.94 | 24.94 | 24.78 | 24.82 | 35,766 | -0.09(-0.36%) |
Apr 11, 2023 | 25.09 | 25.09 | 24.77 | 24.91 | 51,633 | -0.17(-0.68%) |
Apr 10, 2023 | 24.62 | 25.12 | 24.51 | 25.08 | 65,613 | +0.34(+1.37%) |
Apr 06, 2023 | 24.82 | 24.85 | 24.70 | 24.74 | 28,213 | -0.17(-0.68%) |
Apr 05, 2023 | 24.90 | 25.06 | 24.78 | 24.91 | 27,580 | -0.03(-0.12%) |
Apr 04, 2023 | 24.99 | 25.07 | 24.92 | 24.94 | 56,958 | -0.33(-1.31%) |
Apr 03, 2023 | 25.47 | 25.64 | 25.25 | 25.27 | 44,266 | +0.04(+0.16%) |
Mar 31, 2023 | 25.10 | 25.42 | 24.96 | 25.23 | 87,145 | +0.07(+0.28%) |
Mar 30, 2023 | 25.28 | 25.31 | 25.13 | 25.16 | 27,720 | -0.13(-0.51%) |
Mar 29, 2023 | 25.50 | 25.51 | 25.23 | 25.29 | 51,961 | +0.00(+0.00%) |
Mar 28, 2023 | 25.42 | 25.42 | 25.21 | 25.29 | 52,721 | +0.04(+0.16%) |
Mar 27, 2023 | 24.99 | 25.25 | 24.87 | 25.25 | 66,101 | +0.38(+1.53%) |
Mar 24, 2023 | 24.56 | 24.90 | 24.56 | 24.87 | 76,535 | +0.47(+1.93%) |
Mar 23, 2023 | 24.56 | 24.72 | 24.34 | 24.40 | 72,679 | -0.06(-0.25%) |
Mar 22, 2023 | 24.36 | 24.62 | 24.25 | 24.46 | 42,717 | -0.06(-0.24%) |
Mar 21, 2023 | 24.82 | 24.90 | 24.52 | 24.52 | 41,658 | -0.23(-0.93%) |
Mar 20, 2023 | 24.70 | 24.76 | 24.57 | 24.75 | 35,476 | -0.02(-0.08%) |
Mar 17, 2023 | 24.76 | 24.90 | 24.65 | 24.77 | 59,817 | +0.07(+0.28%) |
Mar 16, 2023 | 24.61 | 24.72 | 24.55 | 24.70 | 41,802 | +0.12(+0.49%) |
Mar 15, 2023 | 24.51 | 24.70 | 24.51 | 24.58 | 73,788 | -0.03(-0.12%) |
Mar 14, 2023 | 24.28 | 24.68 | 24.28 | 24.61 | 86,647 | +0.19(+0.78%) |
Mar 13, 2023 | 24.26 | 24.68 | 24.25 | 24.42 | 99,470 | -0.16(-0.65%) |
Mar 10, 2023 | 24.36 | 24.60 | 24.29 | 24.58 | 86,113 | +0.22(+0.90%) |
Mar 09, 2023 | 24.83 | 24.83 | 24.31 | 24.36 | 127,580 | -0.39(-1.60%) |
Mar 08, 2023 | 25.14 | 25.15 | 24.73 | 24.75 | 104,785 | -0.37(-1.45%) |
Mar 07, 2023 | 25.17 | 25.26 | 25.06 | 25.12 | 62,589 | -0.13(-0.51%) |
Mar 06, 2023 | 25.26 | 25.30 | 25.10 | 25.25 | 99,776 | -0.11(-0.43%) |
Mar 03, 2023 | 25.25 | 25.42 | 25.14 | 25.36 | 50,566 | +0.22(+0.88%) |
Mar 02, 2023 | 25.31 | 25.34 | 25.04 | 25.14 | 61,007 | -0.05(-0.20%) |