Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.36 | 22.43 | 21.96 | 22.14 | 12,825 | -0.58(-2.56%) |
May 30, 2023 | 22.60 | 23.11 | 22.32 | 22.72 | 6,988 | +0.25(+1.12%) |
May 26, 2023 | 22.68 | 22.71 | 22.41 | 22.47 | 8,105 | -0.25(-1.11%) |
May 25, 2023 | 23.20 | 23.26 | 22.54 | 22.72 | 13,548 | -0.48(-2.09%) |
May 24, 2023 | 23.13 | 23.58 | 23.11 | 23.21 | 9,754 | +0.04(+0.17%) |
May 23, 2023 | 23.05 | 23.62 | 23.05 | 23.17 | 9,704 | +0.20(+0.89%) |
May 22, 2023 | 23.25 | 23.25 | 22.70 | 22.97 | 20,291 | +0.11(+0.47%) |
May 19, 2023 | 23.08 | 23.34 | 22.67 | 22.86 | 9,497 | +0.03(+0.13%) |
May 18, 2023 | 23.28 | 23.28 | 22.53 | 22.83 | 12,773 | -0.19(-0.84%) |
May 17, 2023 | 22.04 | 23.19 | 21.87 | 23.02 | 19,840 | +1.17(+5.37%) |
May 16, 2023 | 22.06 | 22.14 | 21.85 | 21.85 | 21,483 | -0.15(-0.66%) |
May 15, 2023 | 21.53 | 22.17 | 21.50 | 22.00 | 21,022 | +0.44(+2.02%) |
May 12, 2023 | 21.29 | 21.77 | 21.13 | 21.56 | 17,689 | +0.37(+1.74%) |
May 11, 2023 | 20.93 | 21.26 | 20.93 | 21.19 | 82,620 | +0.22(+1.06%) |
May 10, 2023 | 21.18 | 21.74 | 20.90 | 20.97 | 23,330 | -0.20(-0.95%) |
May 09, 2023 | 21.42 | 21.42 | 20.88 | 21.17 | 9,957 | -0.25(-1.17%) |
May 08, 2023 | 21.66 | 21.79 | 21.12 | 21.42 | 12,042 | -0.31(-1.41%) |
May 05, 2023 | 21.16 | 21.79 | 20.95 | 21.73 | 12,340 | +0.93(+4.48%) |
May 04, 2023 | 21.27 | 21.27 | 20.38 | 20.80 | 25,869 | -0.79(-3.65%) |
May 03, 2023 | 22.11 | 22.25 | 21.54 | 21.59 | 19,773 | -0.03(-0.13%) |
May 02, 2023 | 22.46 | 22.46 | 20.94 | 21.61 | 38,741 | -0.57(-2.55%) |
May 01, 2023 | 22.33 | 22.75 | 22.18 | 22.18 | 15,983 | -0.15(-0.69%) |
Apr 28, 2023 | 22.70 | 22.70 | 22.13 | 22.33 | 15,928 | -0.30(-1.31%) |
Apr 27, 2023 | 23.04 | 23.72 | 22.12 | 22.63 | 24,310 | +0.79(+3.60%) |
Apr 26, 2023 | 22.04 | 22.37 | 21.77 | 21.84 | 20,500 | -0.26(-1.17%) |
Apr 25, 2023 | 22.61 | 22.82 | 21.90 | 22.10 | 11,961 | -0.83(-3.60%) |
Apr 24, 2023 | 22.96 | 23.45 | 22.83 | 22.93 | 13,526 | -0.13(-0.58%) |
Apr 21, 2023 | 22.98 | 23.43 | 22.44 | 23.06 | 12,224 | +0.12(+0.50%) |
Apr 20, 2023 | 23.04 | 23.04 | 22.50 | 22.95 | 128,223 | -0.05(-0.21%) |
Apr 19, 2023 | 22.66 | 23.23 | 22.64 | 23.00 | 19,796 | +0.43(+1.91%) |
Apr 18, 2023 | 22.56 | 22.80 | 22.02 | 22.56 | 17,747 | +0.09(+0.38%) |
Apr 17, 2023 | 22.21 | 22.51 | 21.96 | 22.48 | 14,061 | +0.28(+1.25%) |
Apr 14, 2023 | 22.86 | 22.86 | 21.80 | 22.20 | 34,855 | -0.45(-1.99%) |
Apr 13, 2023 | 22.66 | 22.70 | 22.56 | 22.65 | 15,115 | +0.09(+0.38%) |
Apr 12, 2023 | 22.98 | 22.98 | 22.20 | 22.56 | 29,836 | -0.22(-0.97%) |
Apr 11, 2023 | 22.91 | 23.04 | 22.79 | 22.79 | 9,044 | +0.06(+0.25%) |
Apr 10, 2023 | 22.95 | 23.15 | 22.60 | 22.73 | 32,198 | -0.24(-1.05%) |
Apr 06, 2023 | 22.89 | 23.19 | 22.86 | 22.97 | 33,679 | -0.04(-0.17%) |
Apr 05, 2023 | 23.15 | 23.17 | 22.94 | 23.01 | 9,742 | -0.23(-0.99%) |
Apr 04, 2023 | 23.93 | 23.93 | 22.95 | 23.24 | 30,643 | -0.58(-2.42%) |
Apr 03, 2023 | 24.10 | 24.48 | 23.71 | 23.81 | 73,692 | -0.06(-0.24%) |
Mar 31, 2023 | 23.29 | 24.48 | 23.29 | 23.87 | 18,076 | +0.02(+0.08%) |
Mar 30, 2023 | 24.84 | 24.84 | 23.44 | 23.85 | 23,020 | -0.73(-2.97%) |
Mar 29, 2023 | 24.38 | 24.72 | 24.24 | 24.58 | 18,442 | +0.20(+0.83%) |
Mar 28, 2023 | 24.46 | 24.53 | 24.24 | 24.38 | 6,678 | -0.04(-0.16%) |
Mar 27, 2023 | 24.96 | 25.17 | 24.42 | 24.42 | 21,415 | +0.03(+0.12%) |
Mar 24, 2023 | 23.53 | 24.42 | 23.40 | 24.39 | 14,825 | +0.55(+2.30%) |
Mar 23, 2023 | 24.56 | 24.68 | 23.78 | 23.84 | 31,415 | -0.48(-1.97%) |
Mar 22, 2023 | 25.73 | 25.73 | 24.28 | 24.32 | 18,062 | -1.14(-4.49%) |
Mar 21, 2023 | 24.87 | 25.93 | 24.87 | 25.46 | 32,488 | +0.98(+4.00%) |
Mar 20, 2023 | 25.10 | 25.41 | 24.37 | 24.48 | 26,303 | -0.45(-1.81%) |
Mar 17, 2023 | 25.47 | 25.97 | 24.75 | 24.94 | 54,492 | -0.67(-2.62%) |
Mar 16, 2023 | 24.51 | 26.34 | 24.51 | 25.61 | 25,280 | +0.89(+3.61%) |
Mar 15, 2023 | 24.32 | 24.93 | 24.10 | 24.72 | 25,515 | -0.12(-0.50%) |
Mar 14, 2023 | 25.14 | 26.67 | 24.69 | 24.84 | 44,267 | +0.49(+2.01%) |
Mar 13, 2023 | 25.68 | 25.68 | 23.52 | 24.35 | 41,929 | -1.77(-6.76%) |
Mar 10, 2023 | 26.65 | 26.65 | 25.57 | 26.12 | 87,122 | -0.55(-2.07%) |
Mar 09, 2023 | 27.72 | 27.75 | 26.45 | 26.67 | 22,785 | -1.02(-3.69%) |
Mar 08, 2023 | 28.23 | 28.33 | 27.57 | 27.69 | 20,613 | -0.58(-2.04%) |
Mar 07, 2023 | 28.60 | 28.66 | 28.16 | 28.27 | 15,911 | -0.17(-0.61%) |
Mar 06, 2023 | 29.19 | 29.40 | 28.41 | 28.44 | 51,694 | -0.76(-2.60%) |
Mar 03, 2023 | 29.10 | 29.29 | 29.00 | 29.20 | 8,806 | +0.12(+0.40%) |
Mar 02, 2023 | 28.83 | 29.08 | 28.81 | 29.08 | 5,981 | +0.13(+0.46%) |