Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.87 | 23.02 | 22.59 | 22.93 | 3,205 | -0.20(-0.88%) |
May 30, 2023 | 23.43 | 23.43 | 22.91 | 23.13 | 5,161 | -0.10(-0.45%) |
May 26, 2023 | 23.25 | 23.33 | 22.92 | 23.24 | 2,511 | +0.09(+0.37%) |
May 25, 2023 | 23.36 | 23.36 | 23.15 | 23.15 | 363 | -0.30(-1.30%) |
May 24, 2023 | 23.52 | 23.52 | 23.34 | 23.46 | 3,215 | -0.28(-1.18%) |
May 23, 2023 | 22.85 | 23.78 | 22.85 | 23.74 | 651 | +0.01(+0.04%) |
May 22, 2023 | 23.70 | 23.73 | 23.70 | 23.73 | 331 | +0.08(+0.35%) |
May 19, 2023 | 23.84 | 23.84 | 23.64 | 23.64 | 18,414 | -0.12(-0.52%) |
May 18, 2023 | 23.51 | 23.77 | 23.46 | 23.77 | 1,160 | +0.23(+0.98%) |
May 17, 2023 | 23.57 | 23.57 | 23.30 | 23.54 | 4,316 | +0.20(+0.87%) |
May 16, 2023 | 23.34 | 23.55 | 23.33 | 23.33 | 697 | -0.37(-1.54%) |
May 15, 2023 | 23.60 | 23.70 | 23.60 | 23.70 | 1,793 | +0.03(+0.11%) |
May 12, 2023 | 23.82 | 23.82 | 23.67 | 23.67 | 722 | +0.09(+0.38%) |
May 11, 2023 | 23.64 | 23.64 | 23.37 | 23.58 | 2,493 | -0.20(-0.83%) |
May 10, 2023 | 23.84 | 23.84 | 23.71 | 23.78 | 2,679 | -0.08(-0.33%) |
May 09, 2023 | 23.91 | 24.08 | 23.86 | 23.86 | 704 | -0.05(-0.21%) |
May 08, 2023 | 23.98 | 24.24 | 23.79 | 23.91 | 3,237 | +0.01(+0.05%) |
May 05, 2023 | 23.89 | 23.95 | 23.70 | 23.89 | 4,236 | +0.42(+1.79%) |
May 04, 2023 | 23.23 | 23.62 | 23.23 | 23.47 | 4,776 | -0.22(-0.93%) |
May 03, 2023 | 24.15 | 24.17 | 23.69 | 23.69 | 4,018 | -0.31(-1.29%) |
May 02, 2023 | 24.39 | 24.39 | 23.80 | 24.00 | 3,190 | -0.58(-2.37%) |
May 01, 2023 | 24.76 | 24.77 | 24.48 | 24.59 | 2,836 | +0.06(+0.23%) |
Apr 28, 2023 | 24.36 | 24.65 | 24.19 | 24.53 | 8,117 | +0.34(+1.39%) |
Apr 27, 2023 | 24.17 | 24.30 | 24.17 | 24.19 | 3,097 | +0.14(+0.60%) |
Apr 26, 2023 | 24.29 | 24.29 | 23.87 | 24.05 | 4,191 | -0.28(-1.15%) |
Apr 25, 2023 | 24.47 | 24.47 | 24.17 | 24.33 | 477 | -0.25(-1.00%) |
Apr 24, 2023 | 24.39 | 24.60 | 24.39 | 24.57 | 2,199 | +0.10(+0.43%) |
Apr 21, 2023 | 24.39 | 24.48 | 24.07 | 24.47 | 5,270 | -0.07(-0.27%) |
Apr 20, 2023 | 24.35 | 24.53 | 24.35 | 24.53 | 603 | -0.17(-0.70%) |
Apr 19, 2023 | 24.70 | 24.71 | 24.56 | 24.71 | 7,918 | -0.17(-0.68%) |
Apr 18, 2023 | 24.71 | 24.88 | 24.66 | 24.88 | 3,824 | -0.05(-0.21%) |
Apr 17, 2023 | 24.94 | 25.00 | 24.53 | 24.93 | 9,161 | +0.12(+0.48%) |
Apr 14, 2023 | 25.00 | 25.00 | 24.56 | 24.81 | 4,314 | -0.10(-0.39%) |
Apr 13, 2023 | 24.81 | 25.10 | 24.81 | 24.91 | 3,048 | +0.14(+0.56%) |
Apr 12, 2023 | 25.01 | 25.01 | 24.77 | 24.77 | 2,979 | -0.12(-0.49%) |
Apr 11, 2023 | 24.79 | 25.14 | 24.79 | 24.89 | 2,770 | +0.21(+0.84%) |
Apr 10, 2023 | 24.69 | 24.70 | 24.59 | 24.68 | 2,854 | +0.29(+1.17%) |
Apr 06, 2023 | 24.70 | 24.78 | 24.40 | 24.40 | 5,425 | -0.21(-0.87%) |
Apr 05, 2023 | 24.55 | 24.61 | 24.39 | 24.61 | 1,283 | +0.22(+0.91%) |
Apr 04, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 97 | +0.16(+0.68%) |