Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 24.22 | 24.23 | 23.82 | 24.13 | 10,034 | -0.11(-0.45%) |
May 25, 2023 | 24.06 | 24.24 | 23.91 | 24.24 | 12,579 | +0.08(+0.33%) |
May 24, 2023 | 23.86 | 24.48 | 23.47 | 24.16 | 32,941 | +0.26(+1.09%) |
May 23, 2023 | 23.40 | 23.96 | 23.31 | 23.90 | 30,896 | +0.30(+1.27%) |
May 22, 2023 | 23.14 | 23.68 | 23.00 | 23.60 | 33,000 | +0.37(+1.59%) |
May 19, 2023 | 23.50 | 23.50 | 22.97 | 23.23 | 23,431 | -0.14(-0.60%) |
May 18, 2023 | 23.08 | 23.82 | 23.08 | 23.37 | 20,343 | +0.09(+0.39%) |
May 17, 2023 | 22.85 | 23.85 | 22.85 | 23.28 | 52,661 | +0.45(+1.97%) |
May 16, 2023 | 22.50 | 23.16 | 22.14 | 22.83 | 44,015 | +0.33(+1.47%) |
May 15, 2023 | 22.29 | 22.59 | 22.02 | 22.50 | 25,657 | +0.02(+0.09%) |
May 12, 2023 | 22.49 | 22.75 | 22.08 | 22.48 | 31,103 | +0.15(+0.67%) |
May 11, 2023 | 22.09 | 22.48 | 21.82 | 22.33 | 37,055 | +0.26(+1.18%) |
May 10, 2023 | 22.32 | 22.50 | 22.07 | 22.07 | 19,409 | -0.01(-0.05%) |
May 09, 2023 | 22.55 | 22.75 | 21.88 | 22.08 | 33,856 | -0.65(-2.85%) |
May 08, 2023 | 23.11 | 23.34 | 22.61 | 22.73 | 34,724 | -0.18(-0.78%) |
May 05, 2023 | 22.47 | 23.07 | 22.47 | 22.91 | 25,422 | +0.64(+2.85%) |
May 04, 2023 | 22.94 | 23.00 | 21.97 | 22.27 | 87,152 | -1.27(-5.40%) |
May 03, 2023 | 23.67 | 24.23 | 23.54 | 23.54 | 44,470 | -0.17(-0.72%) |
May 02, 2023 | 24.50 | 24.51 | 23.55 | 23.71 | 42,634 | -0.83(-3.38%) |
May 01, 2023 | 24.88 | 24.95 | 24.32 | 24.54 | 40,285 | -0.46(-1.84%) |
Apr 28, 2023 | 24.72 | 25.00 | 24.70 | 25.00 | 74,832 | +0.10(+0.40%) |
Apr 27, 2023 | 24.44 | 25.04 | 24.44 | 24.90 | 30,002 | +0.36(+1.47%) |
Apr 26, 2023 | 24.35 | 25.00 | 24.29 | 24.54 | 57,601 | +0.06(+0.25%) |
Apr 25, 2023 | 24.63 | 25.01 | 24.22 | 24.48 | 26,710 | -0.32(-1.29%) |
Apr 24, 2023 | 24.94 | 25.05 | 24.70 | 24.80 | 22,701 | -0.15(-0.60%) |
Apr 21, 2023 | 24.99 | 25.01 | 24.75 | 24.95 | 15,907 | +0.04(+0.18%) |
Apr 20, 2023 | 24.53 | 24.97 | 24.53 | 24.91 | 18,496 | +0.16(+0.63%) |
Apr 19, 2023 | 24.62 | 24.87 | 24.36 | 24.75 | 16,904 | +0.05(+0.20%) |
Apr 18, 2023 | 24.62 | 24.75 | 24.36 | 24.70 | 22,289 | +0.02(+0.08%) |
Apr 17, 2023 | 24.51 | 24.70 | 24.14 | 24.68 | 30,574 | +0.28(+1.15%) |
Apr 14, 2023 | 24.20 | 24.41 | 24.13 | 24.40 | 17,475 | -0.03(-0.12%) |
Apr 13, 2023 | 24.27 | 24.50 | 24.16 | 24.43 | 18,411 | +0.15(+0.62%) |
Apr 12, 2023 | 24.04 | 24.75 | 24.02 | 24.28 | 27,808 | +0.13(+0.54%) |
Apr 11, 2023 | 23.55 | 24.20 | 23.55 | 24.15 | 15,472 | +0.52(+2.20%) |
Apr 10, 2023 | 23.79 | 23.80 | 23.42 | 23.63 | 10,288 | -0.19(-0.80%) |
Apr 06, 2023 | 23.59 | 23.89 | 23.33 | 23.82 | 26,182 | +0.00(+0.00%) |
Apr 05, 2023 | 23.46 | 23.94 | 23.46 | 23.82 | 21,064 | +0.18(+0.76%) |
Apr 04, 2023 | 23.95 | 23.95 | 23.32 | 23.64 | 44,192 | -0.36(-1.50%) |
Apr 03, 2023 | 23.93 | 24.13 | 23.62 | 24.00 | 17,477 | +0.15(+0.63%) |
Mar 31, 2023 | 24.02 | 24.22 | 23.74 | 23.85 | 129,404 | -0.22(-0.91%) |
Mar 30, 2023 | 23.95 | 24.25 | 23.71 | 24.07 | 33,813 | +0.40(+1.69%) |
Mar 29, 2023 | 23.85 | 24.25 | 23.22 | 23.67 | 34,387 | -0.06(-0.26%) |
Mar 28, 2023 | 23.18 | 23.79 | 22.95 | 23.73 | 30,372 | +0.73(+3.18%) |
Mar 27, 2023 | 23.37 | 23.74 | 22.50 | 23.00 | 52,003 | +0.78(+3.52%) |
Mar 24, 2023 | 22.54 | 22.75 | 22.16 | 22.22 | 41,060 | -0.38(-1.69%) |
Mar 23, 2023 | 22.69 | 22.94 | 22.04 | 22.60 | 76,551 | +0.14(+0.62%) |
Mar 22, 2023 | 21.92 | 23.41 | 21.25 | 22.46 | 73,608 | +0.34(+1.54%) |
Mar 21, 2023 | 21.69 | 22.26 | 21.20 | 22.12 | 39,702 | +0.67(+3.10%) |
Mar 20, 2023 | 21.65 | 22.62 | 21.00 | 21.45 | 34,384 | -0.04(-0.16%) |
Mar 17, 2023 | 23.44 | 23.97 | 21.49 | 21.49 | 69,645 | -2.15(-9.09%) |
Mar 16, 2023 | 22.28 | 24.73 | 21.82 | 23.64 | 48,026 | +1.57(+7.11%) |
Mar 15, 2023 | 22.35 | 22.35 | 21.68 | 22.07 | 45,690 | -0.79(-3.46%) |
Mar 14, 2023 | 22.31 | 23.43 | 22.01 | 22.86 | 39,756 | +0.96(+4.38%) |
Mar 13, 2023 | 23.37 | 23.87 | 21.49 | 21.90 | 58,767 | -2.07(-8.64%) |
Mar 10, 2023 | 24.05 | 25.04 | 23.30 | 23.97 | 26,165 | -0.33(-1.36%) |
Mar 09, 2023 | 25.16 | 25.20 | 24.06 | 24.30 | 30,177 | -0.83(-3.30%) |
Mar 08, 2023 | 25.00 | 25.26 | 24.98 | 25.13 | 8,866 | +0.13(+0.51%) |
Mar 07, 2023 | 25.27 | 25.34 | 24.98 | 25.00 | 12,114 | -0.28(-1.09%) |
Mar 06, 2023 | 25.18 | 25.48 | 24.83 | 25.28 | 39,198 | +0.10(+0.39%) |
Mar 03, 2023 | 24.78 | 25.18 | 24.78 | 25.18 | 10,942 | +0.39(+1.59%) |
Mar 02, 2023 | 24.68 | 24.81 | 24.62 | 24.78 | 27,158 | -0.05(-0.20%) |