Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.41 | 26.62 | 25.18 | 25.28 | 854,289 | -0.04(-0.16%) |
May 30, 2023 | 25.89 | 26.38 | 25.01 | 25.32 | 275,430 | -0.50(-1.94%) |
May 26, 2023 | 25.80 | 26.05 | 25.33 | 25.82 | 233,369 | +0.04(+0.16%) |
May 25, 2023 | 26.55 | 26.55 | 25.30 | 25.78 | 408,228 | -0.92(-3.45%) |
May 24, 2023 | 26.85 | 27.10 | 26.36 | 26.70 | 369,014 | -0.42(-1.55%) |
May 23, 2023 | 26.68 | 27.82 | 26.68 | 27.12 | 488,502 | +0.43(+1.61%) |
May 22, 2023 | 26.20 | 26.85 | 26.08 | 26.69 | 375,101 | +0.59(+2.26%) |
May 19, 2023 | 26.09 | 26.39 | 25.63 | 26.10 | 324,214 | +0.29(+1.12%) |
May 18, 2023 | 25.93 | 25.98 | 24.93 | 25.81 | 335,413 | -0.17(-0.65%) |
May 17, 2023 | 25.70 | 26.03 | 25.16 | 25.98 | 318,230 | +0.57(+2.24%) |
May 16, 2023 | 25.70 | 25.70 | 25.16 | 25.41 | 341,423 | -0.79(-3.02%) |
May 15, 2023 | 25.55 | 26.69 | 25.40 | 26.20 | 481,676 | +0.81(+3.19%) |
May 12, 2023 | 25.64 | 25.64 | 24.64 | 25.39 | 324,168 | +0.01(+0.04%) |
May 11, 2023 | 25.59 | 25.73 | 25.17 | 25.38 | 470,795 | -0.42(-1.63%) |
May 10, 2023 | 25.83 | 26.02 | 25.21 | 25.80 | 520,527 | +0.40(+1.57%) |
May 09, 2023 | 25.10 | 25.61 | 25.09 | 25.40 | 458,188 | -0.01(-0.04%) |
May 08, 2023 | 25.54 | 25.71 | 25.18 | 25.41 | 507,058 | -0.13(-0.51%) |
May 05, 2023 | 24.93 | 26.66 | 24.81 | 25.54 | 1,055,428 | +0.92(+3.74%) |
May 04, 2023 | 21.88 | 24.87 | 21.75 | 24.62 | 629,117 | +1.75(+7.65%) |
May 03, 2023 | 22.85 | 23.49 | 22.45 | 22.87 | 673,143 | +0.24(+1.06%) |
May 02, 2023 | 23.05 | 23.26 | 22.44 | 22.63 | 547,303 | -0.56(-2.41%) |
May 01, 2023 | 22.79 | 23.49 | 22.77 | 23.19 | 319,125 | +0.32(+1.40%) |
Apr 28, 2023 | 22.45 | 23.14 | 22.03 | 22.87 | 466,268 | +0.55(+2.46%) |
Apr 27, 2023 | 22.16 | 22.37 | 21.90 | 22.32 | 353,830 | +0.22(+1.00%) |
Apr 26, 2023 | 22.39 | 22.59 | 21.74 | 22.10 | 479,257 | -0.34(-1.52%) |
Apr 25, 2023 | 22.28 | 22.70 | 22.14 | 22.44 | 315,255 | -0.07(-0.31%) |
Apr 24, 2023 | 22.64 | 22.81 | 21.64 | 22.51 | 483,529 | -0.17(-0.75%) |
Apr 21, 2023 | 22.66 | 22.89 | 22.44 | 22.68 | 904,603 | +0.09(+0.40%) |
Apr 20, 2023 | 22.72 | 22.98 | 22.51 | 22.59 | 465,637 | -0.34(-1.48%) |
Apr 19, 2023 | 22.25 | 23.10 | 22.13 | 22.93 | 330,609 | +0.44(+1.96%) |
Apr 18, 2023 | 22.57 | 22.57 | 22.05 | 22.49 | 428,350 | -0.04(-0.18%) |
Apr 17, 2023 | 22.19 | 22.91 | 22.19 | 22.53 | 481,180 | +0.59(+2.69%) |
Apr 14, 2023 | 22.43 | 22.64 | 21.61 | 21.94 | 383,513 | -0.57(-2.53%) |
Apr 13, 2023 | 21.42 | 22.63 | 21.42 | 22.51 | 380,715 | +1.13(+5.29%) |
Apr 12, 2023 | 22.14 | 22.14 | 21.35 | 21.38 | 231,849 | -0.56(-2.55%) |
Apr 11, 2023 | 21.63 | 22.30 | 21.63 | 21.94 | 335,374 | +0.35(+1.62%) |
Apr 10, 2023 | 21.67 | 21.77 | 21.09 | 21.59 | 395,302 | -0.18(-0.83%) |
Apr 06, 2023 | 21.70 | 22.01 | 21.37 | 21.77 | 302,906 | +0.11(+0.51%) |
Apr 05, 2023 | 21.54 | 21.87 | 21.34 | 21.66 | 330,699 | +0.06(+0.28%) |
Apr 04, 2023 | 22.80 | 22.81 | 21.51 | 21.60 | 579,769 | -1.10(-4.85%) |
Apr 03, 2023 | 22.86 | 23.42 | 22.49 | 22.70 | 382,556 | -0.27(-1.18%) |
Mar 31, 2023 | 22.62 | 23.39 | 22.62 | 22.97 | 535,219 | +0.42(+1.86%) |
Mar 30, 2023 | 23.26 | 23.57 | 22.53 | 22.55 | 572,445 | -0.58(-2.51%) |
Mar 29, 2023 | 22.76 | 23.53 | 22.63 | 23.13 | 446,665 | +0.58(+2.57%) |
Mar 28, 2023 | 22.21 | 22.81 | 22.21 | 22.55 | 730,995 | +0.30(+1.35%) |
Mar 27, 2023 | 22.19 | 22.36 | 21.89 | 22.25 | 451,750 | +0.51(+2.35%) |
Mar 24, 2023 | 21.76 | 21.94 | 21.07 | 21.74 | 603,436 | -0.24(-1.09%) |
Mar 23, 2023 | 22.10 | 22.39 | 21.39 | 21.98 | 434,114 | +0.19(+0.87%) |
Mar 22, 2023 | 23.00 | 23.05 | 21.79 | 21.79 | 453,585 | -1.33(-5.75%) |
Mar 21, 2023 | 22.85 | 23.35 | 22.66 | 23.12 | 379,618 | +0.39(+1.72%) |
Mar 20, 2023 | 23.22 | 23.26 | 22.44 | 22.73 | 457,204 | -0.53(-2.28%) |
Mar 17, 2023 | 23.89 | 23.89 | 22.98 | 23.26 | 796,419 | -0.74(-3.08%) |
Mar 16, 2023 | 23.36 | 24.37 | 23.12 | 24.00 | 614,377 | +0.37(+1.57%) |
Mar 15, 2023 | 22.36 | 23.84 | 22.36 | 23.63 | 692,029 | +0.78(+3.41%) |
Mar 14, 2023 | 23.20 | 23.45 | 22.49 | 22.85 | 600,823 | +0.23(+1.02%) |
Mar 13, 2023 | 21.67 | 23.00 | 21.66 | 22.62 | 757,007 | +0.65(+2.96%) |
Mar 10, 2023 | 22.48 | 22.48 | 21.12 | 21.97 | 860,155 | -0.63(-2.79%) |
Mar 09, 2023 | 23.54 | 23.54 | 22.32 | 22.60 | 576,783 | -0.94(-3.99%) |
Mar 08, 2023 | 23.51 | 23.77 | 22.96 | 23.54 | 434,297 | -0.02(-0.08%) |
Mar 07, 2023 | 23.99 | 24.35 | 23.53 | 23.56 | 481,892 | -0.61(-2.52%) |
Mar 06, 2023 | 25.14 | 25.14 | 23.69 | 24.17 | 481,154 | -0.27(-1.10%) |
Mar 03, 2023 | 24.29 | 24.72 | 24.02 | 24.44 | 416,648 | +0.24(+0.99%) |
Mar 02, 2023 | 24.78 | 25.07 | 24.18 | 24.20 | 671,353 | -0.81(-3.24%) |