Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.62 | 24.73 | 23.77 | 23.81 | 418,275 | -0.91(-3.68%) |
May 30, 2023 | 24.89 | 25.14 | 24.59 | 24.72 | 260,745 | -0.11(-0.44%) |
May 26, 2023 | 24.88 | 25.07 | 24.54 | 24.83 | 234,573 | -0.09(-0.36%) |
May 25, 2023 | 24.58 | 25.12 | 24.58 | 24.92 | 332,992 | +0.29(+1.18%) |
May 24, 2023 | 25.15 | 25.15 | 24.45 | 24.63 | 242,975 | -0.64(-2.53%) |
May 23, 2023 | 25.44 | 25.64 | 25.11 | 25.27 | 243,580 | -0.21(-0.82%) |
May 22, 2023 | 25.25 | 25.59 | 25.07 | 25.48 | 241,856 | +0.25(+0.99%) |
May 19, 2023 | 25.33 | 25.58 | 25.06 | 25.23 | 282,799 | -0.01(-0.04%) |
May 18, 2023 | 24.76 | 25.35 | 24.53 | 25.24 | 381,731 | +0.56(+2.27%) |
May 17, 2023 | 24.47 | 24.93 | 24.24 | 24.68 | 284,393 | +0.35(+1.44%) |
May 16, 2023 | 24.45 | 24.66 | 24.26 | 24.33 | 199,373 | -0.24(-0.98%) |
May 15, 2023 | 24.17 | 24.61 | 24.01 | 24.57 | 327,984 | +0.43(+1.78%) |
May 12, 2023 | 24.39 | 24.50 | 24.02 | 24.14 | 209,328 | -0.12(-0.49%) |
May 11, 2023 | 24.53 | 24.90 | 24.22 | 24.26 | 255,000 | -0.22(-0.90%) |
May 10, 2023 | 24.77 | 25.08 | 24.37 | 24.48 | 398,949 | +0.05(+0.20%) |
May 09, 2023 | 23.95 | 24.44 | 23.73 | 24.43 | 491,416 | +0.87(+3.69%) |
May 08, 2023 | 24.28 | 24.42 | 23.38 | 23.56 | 257,166 | -0.65(-2.68%) |
May 05, 2023 | 23.60 | 24.56 | 23.60 | 24.21 | 484,036 | +0.96(+4.13%) |
May 04, 2023 | 22.64 | 23.37 | 21.78 | 23.25 | 847,094 | +1.27(+5.78%) |
May 03, 2023 | 22.23 | 22.62 | 21.90 | 21.98 | 471,203 | -0.24(-1.08%) |
May 02, 2023 | 22.10 | 22.71 | 21.91 | 22.22 | 383,384 | +0.12(+0.54%) |
May 01, 2023 | 22.41 | 22.66 | 22.06 | 22.10 | 337,112 | -0.43(-1.91%) |
Apr 28, 2023 | 22.89 | 23.21 | 22.43 | 22.53 | 416,548 | -0.40(-1.74%) |
Apr 27, 2023 | 22.84 | 23.34 | 22.73 | 22.93 | 440,382 | +0.19(+0.84%) |
Apr 26, 2023 | 22.85 | 23.10 | 22.52 | 22.74 | 362,265 | -0.07(-0.31%) |
Apr 25, 2023 | 22.29 | 23.00 | 22.12 | 22.81 | 423,467 | +0.40(+1.78%) |
Apr 24, 2023 | 22.61 | 23.04 | 22.30 | 22.41 | 273,685 | -0.18(-0.80%) |
Apr 21, 2023 | 23.06 | 23.09 | 22.44 | 22.59 | 901,326 | -0.49(-2.12%) |
Apr 20, 2023 | 23.53 | 23.72 | 22.88 | 23.08 | 222,514 | -0.63(-2.66%) |
Apr 19, 2023 | 23.66 | 23.90 | 23.57 | 23.71 | 240,657 | -0.11(-0.46%) |
Apr 18, 2023 | 24.15 | 24.39 | 23.72 | 23.82 | 257,334 | -0.33(-1.37%) |
Apr 17, 2023 | 24.37 | 24.56 | 23.88 | 24.15 | 258,806 | -0.36(-1.47%) |
Apr 14, 2023 | 24.79 | 25.06 | 24.35 | 24.51 | 242,512 | -0.35(-1.41%) |
Apr 13, 2023 | 24.54 | 24.92 | 24.30 | 24.86 | 297,604 | +0.35(+1.43%) |
Apr 12, 2023 | 24.88 | 25.09 | 24.50 | 24.51 | 375,458 | -0.26(-1.05%) |
Apr 11, 2023 | 24.61 | 24.88 | 24.41 | 24.77 | 489,376 | +0.38(+1.56%) |
Apr 10, 2023 | 23.29 | 24.44 | 23.28 | 24.39 | 529,319 | +0.93(+3.96%) |
Apr 06, 2023 | 23.44 | 23.62 | 23.06 | 23.46 | 261,860 | +0.04(+0.17%) |
Apr 05, 2023 | 23.48 | 23.58 | 23.09 | 23.42 | 351,780 | +0.11(+0.47%) |
Apr 04, 2023 | 23.74 | 23.88 | 23.07 | 23.31 | 550,590 | -0.37(-1.56%) |
Apr 03, 2023 | 23.06 | 23.80 | 22.75 | 23.68 | 549,515 | +0.63(+2.73%) |
Mar 31, 2023 | 22.24 | 23.13 | 22.22 | 23.05 | 628,168 | +0.94(+4.25%) |
Mar 30, 2023 | 21.99 | 22.40 | 21.99 | 22.11 | 216,876 | +0.21(+0.96%) |
Mar 29, 2023 | 22.07 | 22.27 | 21.73 | 21.90 | 163,548 | +0.03(+0.14%) |
Mar 28, 2023 | 21.72 | 21.92 | 21.57 | 21.87 | 158,229 | +0.08(+0.37%) |
Mar 27, 2023 | 22.02 | 22.02 | 21.41 | 21.79 | 197,286 | +0.10(+0.46%) |
Mar 24, 2023 | 21.31 | 21.75 | 21.09 | 21.69 | 217,592 | +0.19(+0.88%) |
Mar 23, 2023 | 21.58 | 21.91 | 21.18 | 21.50 | 190,180 | +0.01(+0.05%) |
Mar 22, 2023 | 21.95 | 22.63 | 21.29 | 21.49 | 227,188 | -0.45(-2.05%) |
Mar 21, 2023 | 21.81 | 22.36 | 21.69 | 21.94 | 239,796 | +0.52(+2.43%) |
Mar 20, 2023 | 21.27 | 21.65 | 20.97 | 21.42 | 235,866 | +0.38(+1.81%) |
Mar 17, 2023 | 21.70 | 21.96 | 20.87 | 21.04 | 983,104 | -1.01(-4.58%) |
Mar 16, 2023 | 21.67 | 22.25 | 21.41 | 22.05 | 275,291 | +0.08(+0.36%) |
Mar 15, 2023 | 22.32 | 22.60 | 21.36 | 21.97 | 345,674 | -0.88(-3.85%) |
Mar 14, 2023 | 22.72 | 23.88 | 22.30 | 22.85 | 430,287 | +0.38(+1.69%) |
Mar 13, 2023 | 21.86 | 22.62 | 21.66 | 22.47 | 390,461 | +0.21(+0.94%) |
Mar 10, 2023 | 23.07 | 23.16 | 21.98 | 22.26 | 349,163 | -0.96(-4.13%) |
Mar 09, 2023 | 23.89 | 24.18 | 23.22 | 23.22 | 280,603 | -0.55(-2.31%) |
Mar 08, 2023 | 23.32 | 23.78 | 23.04 | 23.77 | 274,096 | +0.58(+2.50%) |
Mar 07, 2023 | 23.89 | 23.89 | 23.00 | 23.19 | 415,392 | -0.70(-2.93%) |
Mar 06, 2023 | 23.34 | 24.00 | 23.20 | 23.89 | 631,932 | +0.63(+2.71%) |
Mar 03, 2023 | 22.72 | 23.28 | 22.49 | 23.26 | 313,778 | +0.66(+2.92%) |
Mar 02, 2023 | 21.90 | 22.67 | 21.83 | 22.60 | 330,645 | +0.51(+2.31%) |