Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.20 | 27.55 | 26.98 | 26.98 | 67,101 | -0.77(-2.79%) |
May 30, 2023 | 28.38 | 28.45 | 27.65 | 27.75 | 209,780 | +0.04(+0.14%) |
May 26, 2023 | 26.35 | 27.84 | 26.35 | 27.71 | 162,403 | +1.69(+6.51%) |
May 25, 2023 | 25.62 | 26.13 | 25.30 | 26.02 | 67,701 | +1.64(+6.71%) |
May 24, 2023 | 24.37 | 24.51 | 24.14 | 24.38 | 57,595 | -0.46(-1.84%) |
May 23, 2023 | 25.01 | 25.12 | 24.78 | 24.84 | 519,344 | -0.25(-0.99%) |
May 22, 2023 | 24.79 | 25.16 | 24.78 | 25.09 | 29,398 | +0.09(+0.36%) |
May 19, 2023 | 25.17 | 25.17 | 24.88 | 25.00 | 36,303 | -0.18(-0.71%) |
May 18, 2023 | 24.55 | 25.22 | 24.55 | 25.17 | 57,231 | +0.76(+3.13%) |
May 17, 2023 | 23.98 | 24.48 | 23.90 | 24.41 | 52,290 | +0.62(+2.63%) |
May 16, 2023 | 24.00 | 24.07 | 23.79 | 23.79 | 21,813 | -0.07(-0.29%) |
May 15, 2023 | 23.33 | 23.86 | 23.23 | 23.86 | 31,309 | +0.62(+2.69%) |
May 12, 2023 | 23.39 | 23.42 | 23.01 | 23.23 | 12,749 | -0.04(-0.17%) |
May 11, 2023 | 23.49 | 23.49 | 23.03 | 23.27 | 22,252 | -0.14(-0.59%) |
May 10, 2023 | 23.39 | 23.54 | 23.20 | 23.41 | 37,551 | +0.25(+1.07%) |
May 09, 2023 | 23.27 | 23.27 | 23.13 | 23.16 | 391,291 | -0.42(-1.77%) |
May 08, 2023 | 23.40 | 23.62 | 23.28 | 23.58 | 79,808 | +0.08(+0.34%) |
May 05, 2023 | 23.03 | 23.56 | 22.91 | 23.50 | 24,463 | +0.57(+2.51%) |
May 04, 2023 | 22.87 | 23.12 | 22.74 | 22.92 | 48,541 | -0.13(-0.56%) |
May 03, 2023 | 23.29 | 23.44 | 23.05 | 23.05 | 43,531 | -0.33(-1.40%) |
May 02, 2023 | 23.51 | 23.65 | 23.18 | 23.38 | 29,854 | -0.19(-0.80%) |
May 01, 2023 | 23.54 | 23.62 | 23.40 | 23.57 | 30,377 | +0.22(+0.93%) |
Apr 28, 2023 | 23.03 | 23.36 | 23.01 | 23.35 | 33,074 | +0.39(+1.68%) |
Apr 27, 2023 | 22.80 | 22.96 | 22.41 | 22.96 | 40,133 | +0.18(+0.78%) |
Apr 26, 2023 | 22.90 | 23.02 | 22.72 | 22.79 | 30,317 | +0.12(+0.52%) |
Apr 25, 2023 | 23.36 | 23.36 | 22.67 | 22.67 | 112,868 | -0.81(-3.46%) |
Apr 24, 2023 | 23.55 | 23.65 | 23.34 | 23.48 | 99,650 | -0.08(-0.34%) |
Apr 21, 2023 | 23.73 | 23.73 | 23.39 | 23.56 | 66,990 | -0.19(-0.79%) |
Apr 20, 2023 | 23.57 | 24.11 | 23.57 | 23.75 | 77,667 | -0.03(-0.12%) |
Apr 19, 2023 | 23.75 | 23.81 | 23.63 | 23.78 | 68,231 | -0.25(-1.03%) |
Apr 18, 2023 | 24.19 | 24.27 | 23.85 | 24.03 | 132,148 | +0.09(+0.37%) |
Apr 17, 2023 | 23.72 | 23.94 | 23.62 | 23.94 | 132,865 | -0.03(-0.12%) |
Apr 14, 2023 | 24.00 | 24.23 | 23.68 | 23.97 | 42,983 | -0.01(-0.04%) |
Apr 13, 2023 | 23.91 | 24.10 | 23.68 | 23.98 | 55,068 | +0.13(+0.54%) |
Apr 12, 2023 | 24.57 | 24.57 | 23.82 | 23.85 | 168,939 | -0.44(-1.80%) |
Apr 11, 2023 | 24.50 | 24.50 | 24.23 | 24.28 | 231,529 | -0.12(-0.49%) |
Apr 10, 2023 | 23.78 | 24.40 | 23.78 | 24.40 | 153,027 | +0.43(+1.78%) |
Apr 06, 2023 | 23.94 | 24.14 | 23.69 | 23.98 | 128,329 | -0.14(-0.58%) |
Apr 05, 2023 | 24.28 | 24.28 | 23.86 | 24.11 | 130,375 | -0.41(-1.66%) |
Apr 04, 2023 | 25.12 | 25.12 | 24.39 | 24.52 | 60,073 | -0.46(-1.83%) |
Apr 03, 2023 | 25.07 | 25.13 | 24.68 | 24.98 | 366,763 | -0.25(-0.98%) |
Mar 31, 2023 | 24.92 | 25.22 | 24.87 | 25.22 | 35,459 | +0.18(+0.71%) |
Mar 30, 2023 | 24.90 | 25.17 | 24.86 | 25.05 | 37,360 | +0.44(+1.77%) |
Mar 29, 2023 | 24.23 | 24.77 | 24.23 | 24.61 | 46,485 | +0.77(+3.24%) |
Mar 28, 2023 | 23.97 | 23.97 | 23.57 | 23.84 | 45,838 | -0.25(-1.03%) |
Mar 27, 2023 | 24.41 | 24.50 | 24.02 | 24.08 | 267,063 | -0.30(-1.22%) |
Mar 24, 2023 | 24.50 | 24.57 | 24.12 | 24.38 | 54,749 | -0.39(-1.56%) |
Mar 23, 2023 | 24.52 | 25.08 | 24.35 | 24.77 | 88,062 | +0.67(+2.80%) |
Mar 22, 2023 | 24.34 | 24.98 | 24.09 | 24.09 | 51,503 | -0.24(-0.98%) |
Mar 21, 2023 | 24.48 | 24.63 | 24.04 | 24.33 | 26,663 | +0.02(+0.08%) |
Mar 20, 2023 | 24.10 | 24.32 | 23.90 | 24.31 | 27,287 | +0.30(+1.27%) |
Mar 17, 2023 | 24.24 | 24.34 | 23.88 | 24.01 | 56,502 | -0.18(-0.74%) |
Mar 16, 2023 | 23.20 | 24.19 | 23.11 | 24.19 | 107,832 | +0.99(+4.26%) |
Mar 15, 2023 | 23.02 | 23.26 | 22.76 | 23.20 | 50,570 | -0.24(-1.01%) |
Mar 14, 2023 | 23.22 | 23.57 | 23.11 | 23.44 | 84,922 | +0.65(+2.86%) |
Mar 13, 2023 | 22.59 | 23.03 | 22.33 | 22.78 | 84,873 | +0.02(+0.09%) |
Mar 10, 2023 | 23.35 | 23.35 | 22.67 | 22.76 | 98,872 | -0.45(-1.96%) |
Mar 09, 2023 | 23.72 | 24.05 | 23.21 | 23.22 | 45,402 | -0.51(-2.17%) |
Mar 08, 2023 | 23.13 | 23.73 | 23.13 | 23.73 | 368,895 | +0.66(+2.87%) |
Mar 07, 2023 | 23.34 | 23.41 | 22.98 | 23.07 | 197,964 | -0.25(-1.06%) |
Mar 06, 2023 | 23.71 | 23.94 | 23.31 | 23.32 | 57,500 | -0.29(-1.21%) |
Mar 03, 2023 | 23.28 | 23.62 | 23.09 | 23.60 | 77,520 | +0.33(+1.40%) |
Mar 02, 2023 | 22.74 | 23.33 | 22.53 | 23.28 | 39,560 | +0.27(+1.16%) |