Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.11 | 23.32 | 23.00 | 23.08 | 1,854,041 | +0.05(+0.21%) |
May 30, 2023 | 23.24 | 23.34 | 23.00 | 23.03 | 805,659 | -0.05(-0.21%) |
May 26, 2023 | 22.78 | 23.20 | 22.65 | 23.08 | 646,628 | +0.34(+1.48%) |
May 25, 2023 | 23.06 | 23.13 | 22.55 | 22.74 | 567,277 | -0.34(-1.46%) |
May 24, 2023 | 23.27 | 23.30 | 23.03 | 23.08 | 830,109 | -0.26(-1.12%) |
May 23, 2023 | 23.48 | 23.65 | 23.32 | 23.34 | 807,576 | -0.14(-0.62%) |
May 22, 2023 | 23.64 | 23.84 | 23.43 | 23.49 | 918,789 | -0.11(-0.45%) |
May 19, 2023 | 23.82 | 23.93 | 23.48 | 23.59 | 721,753 | -0.01(-0.04%) |
May 18, 2023 | 23.73 | 23.77 | 23.42 | 23.60 | 553,084 | -0.18(-0.77%) |
May 17, 2023 | 23.70 | 23.86 | 23.50 | 23.79 | 496,067 | +0.14(+0.57%) |
May 16, 2023 | 24.14 | 24.20 | 23.65 | 23.65 | 440,595 | -0.53(-2.19%) |
May 15, 2023 | 23.99 | 24.28 | 23.94 | 24.18 | 350,939 | +0.19(+0.80%) |
May 12, 2023 | 24.03 | 24.05 | 23.76 | 23.99 | 442,205 | +0.05(+0.20%) |
May 11, 2023 | 23.91 | 24.05 | 23.63 | 23.94 | 1,021,341 | -0.20(-0.84%) |
May 10, 2023 | 24.25 | 24.33 | 23.82 | 24.14 | 558,754 | +0.18(+0.77%) |
May 09, 2023 | 24.43 | 24.43 | 23.94 | 23.96 | 906,163 | -0.45(-1.86%) |
May 08, 2023 | 24.26 | 24.51 | 24.23 | 24.41 | 479,887 | +0.09(+0.36%) |
May 05, 2023 | 24.50 | 24.79 | 24.16 | 24.33 | 721,976 | +0.04(+0.16%) |
May 04, 2023 | 23.83 | 24.40 | 23.73 | 24.29 | 805,643 | +0.34(+1.41%) |
May 03, 2023 | 23.71 | 24.24 | 23.47 | 23.95 | 1,307,591 | +0.39(+1.64%) |
May 02, 2023 | 23.75 | 23.95 | 23.07 | 23.56 | 869,724 | -0.20(-0.85%) |
May 01, 2023 | 23.81 | 24.21 | 23.66 | 23.77 | 737,870 | -0.11(-0.44%) |
Apr 28, 2023 | 23.90 | 24.13 | 23.64 | 23.87 | 829,988 | -0.01(-0.04%) |
Apr 27, 2023 | 22.75 | 24.09 | 22.75 | 23.88 | 1,464,121 | +0.84(+3.64%) |
Apr 26, 2023 | 22.80 | 23.33 | 22.73 | 23.04 | 1,066,793 | -0.10(-0.42%) |
Apr 25, 2023 | 22.83 | 23.24 | 22.83 | 23.14 | 465,724 | +0.17(+0.76%) |
Apr 24, 2023 | 23.44 | 23.44 | 22.69 | 22.97 | 857,061 | -0.36(-1.53%) |
Apr 21, 2023 | 23.58 | 23.64 | 23.26 | 23.32 | 933,789 | -0.19(-0.82%) |
Apr 20, 2023 | 23.32 | 23.55 | 23.24 | 23.52 | 559,217 | +0.03(+0.12%) |
Apr 19, 2023 | 23.27 | 23.49 | 23.13 | 23.49 | 450,636 | +0.10(+0.41%) |
Apr 18, 2023 | 23.61 | 23.67 | 23.18 | 23.39 | 587,878 | -0.23(-0.98%) |
Apr 17, 2023 | 23.19 | 23.63 | 23.19 | 23.62 | 704,489 | +0.39(+1.66%) |
Apr 14, 2023 | 23.72 | 23.91 | 23.11 | 23.24 | 366,801 | -0.44(-1.87%) |
Apr 13, 2023 | 23.76 | 23.76 | 23.40 | 23.68 | 586,706 | +0.02(+0.08%) |
Apr 12, 2023 | 23.98 | 24.13 | 23.60 | 23.66 | 829,784 | -0.13(-0.57%) |
Apr 11, 2023 | 23.68 | 23.91 | 23.55 | 23.80 | 1,125,723 | +0.15(+0.65%) |
Apr 10, 2023 | 23.36 | 23.79 | 23.26 | 23.64 | 909,630 | +0.20(+0.86%) |
Apr 06, 2023 | 23.47 | 23.56 | 23.19 | 23.44 | 664,206 | +0.18(+0.79%) |
Apr 05, 2023 | 23.64 | 23.65 | 23.18 | 23.26 | 811,071 | -0.35(-1.47%) |
Apr 04, 2023 | 23.82 | 23.84 | 23.29 | 23.60 | 649,707 | -0.21(-0.89%) |
Apr 03, 2023 | 23.94 | 24.15 | 23.63 | 23.82 | 893,508 | -0.15(-0.64%) |
Mar 31, 2023 | 23.63 | 23.98 | 23.63 | 23.97 | 866,880 | +0.56(+2.39%) |
Mar 30, 2023 | 23.30 | 23.48 | 23.26 | 23.41 | 592,833 | +0.35(+1.53%) |
Mar 29, 2023 | 23.01 | 23.16 | 22.93 | 23.06 | 616,497 | +0.21(+0.92%) |
Mar 28, 2023 | 22.60 | 22.87 | 22.45 | 22.85 | 647,727 | +0.14(+0.63%) |
Mar 27, 2023 | 22.84 | 22.92 | 22.61 | 22.71 | 547,584 | +0.09(+0.38%) |
Mar 24, 2023 | 21.93 | 22.63 | 21.80 | 22.62 | 980,775 | +0.58(+2.64%) |
Mar 23, 2023 | 22.27 | 22.57 | 21.88 | 22.04 | 727,269 | -0.12(-0.56%) |
Mar 22, 2023 | 23.06 | 23.09 | 22.13 | 22.16 | 901,884 | -1.00(-4.32%) |
Mar 21, 2023 | 23.74 | 23.88 | 22.99 | 23.16 | 940,048 | -0.46(-1.94%) |
Mar 20, 2023 | 23.38 | 23.76 | 23.22 | 23.62 | 1,089,158 | +0.46(+1.98%) |
Mar 17, 2023 | 23.01 | 23.29 | 22.86 | 23.16 | 2,684,892 | -0.03(-0.12%) |
Mar 16, 2023 | 22.87 | 23.45 | 22.74 | 23.19 | 1,236,497 | +0.06(+0.25%) |
Mar 15, 2023 | 22.92 | 23.25 | 22.71 | 23.13 | 944,271 | -0.21(-0.90%) |
Mar 14, 2023 | 23.74 | 23.75 | 23.09 | 23.34 | 986,774 | +0.24(+1.03%) |
Mar 13, 2023 | 22.69 | 23.49 | 22.59 | 23.11 | 1,528,304 | +0.18(+0.79%) |
Mar 10, 2023 | 23.97 | 24.03 | 22.80 | 22.92 | 983,535 | -1.13(-4.68%) |
Mar 09, 2023 | 24.43 | 24.43 | 24.02 | 24.05 | 607,434 | -0.18(-0.75%) |
Mar 08, 2023 | 24.29 | 24.48 | 24.05 | 24.23 | 565,682 | -0.01(-0.04%) |
Mar 07, 2023 | 24.63 | 24.63 | 23.94 | 24.24 | 578,708 | -0.33(-1.36%) |
Mar 06, 2023 | 24.95 | 25.05 | 24.40 | 24.57 | 1,210,411 | -0.40(-1.60%) |
Mar 03, 2023 | 25.08 | 25.08 | 24.89 | 24.97 | 756,202 | +0.05(+0.19%) |
Mar 02, 2023 | 24.23 | 24.95 | 24.18 | 24.93 | 673,970 | +0.60(+2.47%) |