Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.54 | 23.64 | 22.75 | 22.87 | 3,176,373 | -0.91(-3.81%) |
May 30, 2023 | 24.13 | 24.20 | 23.73 | 23.77 | 1,866,506 | -0.40(-1.67%) |
May 26, 2023 | 24.53 | 24.53 | 24.04 | 24.18 | 1,678,570 | -0.16(-0.67%) |
May 25, 2023 | 24.44 | 24.59 | 23.96 | 24.34 | 1,550,001 | -0.19(-0.78%) |
May 24, 2023 | 24.78 | 24.87 | 24.44 | 24.53 | 1,317,759 | -0.37(-1.47%) |
May 23, 2023 | 24.65 | 25.18 | 24.64 | 24.90 | 1,908,018 | +0.26(+1.06%) |
May 22, 2023 | 24.63 | 24.78 | 24.51 | 24.64 | 1,219,832 | +0.17(+0.71%) |
May 19, 2023 | 25.00 | 25.03 | 24.45 | 24.46 | 1,448,281 | -0.38(-1.51%) |
May 18, 2023 | 24.34 | 24.94 | 24.18 | 24.84 | 1,608,201 | +0.37(+1.50%) |
May 17, 2023 | 23.99 | 24.50 | 23.86 | 24.47 | 1,683,285 | +0.61(+2.54%) |
May 16, 2023 | 24.19 | 24.30 | 23.84 | 23.87 | 1,005,244 | -0.49(-2.02%) |
May 15, 2023 | 24.29 | 24.45 | 24.12 | 24.36 | 1,176,812 | +0.23(+0.96%) |
May 12, 2023 | 24.23 | 24.31 | 24.07 | 24.13 | 837,365 | +0.03(+0.12%) |
May 11, 2023 | 24.07 | 24.40 | 23.87 | 24.10 | 1,831,476 | -0.26(-1.07%) |
May 10, 2023 | 24.70 | 24.84 | 24.21 | 24.36 | 1,620,814 | -0.15(-0.63%) |
May 09, 2023 | 24.79 | 24.90 | 24.40 | 24.51 | 2,484,079 | -0.58(-2.30%) |
May 08, 2023 | 25.77 | 25.85 | 25.07 | 25.09 | 2,121,266 | -0.56(-2.18%) |
May 05, 2023 | 25.83 | 25.86 | 24.96 | 25.65 | 2,685,483 | +0.17(+0.68%) |
May 04, 2023 | 25.22 | 25.73 | 24.70 | 25.48 | 2,506,326 | +0.21(+0.84%) |
May 03, 2023 | 25.45 | 25.80 | 25.24 | 25.26 | 1,304,095 | -0.05(-0.19%) |
May 02, 2023 | 25.45 | 25.48 | 24.76 | 25.31 | 1,390,191 | -0.42(-1.65%) |
May 01, 2023 | 25.81 | 25.96 | 25.48 | 25.74 | 1,618,090 | -0.06(-0.22%) |
Apr 28, 2023 | 24.97 | 25.88 | 24.97 | 25.79 | 1,684,014 | +0.83(+3.32%) |
Apr 27, 2023 | 24.86 | 25.07 | 24.68 | 24.96 | 1,369,015 | +0.23(+0.93%) |
Apr 26, 2023 | 24.95 | 25.13 | 24.68 | 24.73 | 1,287,678 | -0.26(-1.04%) |
Apr 25, 2023 | 25.48 | 25.75 | 24.89 | 24.99 | 1,236,768 | -0.87(-3.35%) |
Apr 24, 2023 | 25.92 | 26.10 | 25.76 | 25.86 | 2,403,062 | +0.06(+0.22%) |
Apr 21, 2023 | 26.08 | 26.09 | 25.42 | 25.80 | 2,460,170 | -0.47(-1.80%) |
Apr 20, 2023 | 26.45 | 26.77 | 26.05 | 26.27 | 1,510,811 | -0.47(-1.76%) |
Apr 19, 2023 | 26.33 | 26.79 | 26.19 | 26.75 | 1,717,013 | +0.22(+0.83%) |
Apr 18, 2023 | 26.62 | 26.70 | 26.24 | 26.52 | 1,288,231 | +0.13(+0.51%) |
Apr 17, 2023 | 26.00 | 26.43 | 25.81 | 26.39 | 1,474,457 | +0.44(+1.71%) |
Apr 14, 2023 | 26.42 | 26.61 | 25.65 | 25.95 | 2,741,198 | -0.57(-2.14%) |
Apr 13, 2023 | 25.83 | 26.75 | 25.72 | 26.52 | 3,597,537 | +0.69(+2.68%) |
Apr 12, 2023 | 26.27 | 26.31 | 25.70 | 25.82 | 1,354,262 | -0.13(-0.52%) |
Apr 11, 2023 | 25.87 | 26.18 | 25.87 | 25.96 | 1,373,958 | +0.16(+0.63%) |
Apr 10, 2023 | 25.31 | 25.89 | 25.21 | 25.79 | 1,888,479 | +0.59(+2.33%) |
Apr 06, 2023 | 25.45 | 25.45 | 25.07 | 25.21 | 2,400,732 | -0.37(-1.43%) |
Apr 05, 2023 | 25.35 | 25.57 | 25.18 | 25.57 | 3,021,466 | -0.04(-0.15%) |
Apr 04, 2023 | 26.16 | 26.17 | 25.41 | 25.61 | 2,746,157 | -0.65(-2.46%) |
Apr 03, 2023 | 26.56 | 26.67 | 25.90 | 26.26 | 2,962,756 | -0.09(-0.33%) |
Mar 31, 2023 | 25.57 | 26.37 | 25.55 | 26.34 | 3,171,048 | +0.85(+3.32%) |
Mar 30, 2023 | 26.14 | 26.21 | 25.48 | 25.49 | 2,189,578 | -0.38(-1.45%) |
Mar 29, 2023 | 26.29 | 26.34 | 25.71 | 25.87 | 3,283,342 | +0.00(+0.00%) |
Mar 28, 2023 | 25.85 | 26.26 | 25.63 | 25.87 | 2,274,138 | -0.04(-0.15%) |
Mar 27, 2023 | 26.26 | 26.26 | 25.71 | 25.91 | 2,502,049 | +0.00(+0.00%) |
Mar 24, 2023 | 25.38 | 25.99 | 25.19 | 25.91 | 2,623,218 | +0.23(+0.90%) |
Mar 23, 2023 | 26.59 | 26.75 | 25.49 | 25.68 | 3,065,832 | -0.70(-2.66%) |
Mar 22, 2023 | 27.27 | 27.38 | 26.34 | 26.38 | 1,459,096 | -0.81(-2.97%) |
Mar 21, 2023 | 27.33 | 27.52 | 26.95 | 27.19 | 2,151,507 | +0.30(+1.11%) |
Mar 20, 2023 | 26.93 | 27.16 | 26.59 | 26.89 | 2,843,845 | +0.23(+0.87%) |
Mar 17, 2023 | 26.67 | 26.83 | 26.17 | 26.66 | 16,087,411 | -0.19(-0.72%) |
Mar 16, 2023 | 25.94 | 26.93 | 25.75 | 26.85 | 4,379,040 | +0.59(+2.24%) |
Mar 15, 2023 | 25.94 | 26.39 | 25.61 | 26.26 | 3,147,563 | -0.49(-1.84%) |
Mar 14, 2023 | 26.57 | 27.14 | 26.39 | 26.76 | 2,704,865 | +0.85(+3.30%) |
Mar 13, 2023 | 25.27 | 26.27 | 25.17 | 25.90 | 3,201,955 | -0.14(-0.55%) |
Mar 10, 2023 | 26.50 | 26.50 | 25.68 | 26.04 | 2,532,512 | -0.45(-1.69%) |
Mar 09, 2023 | 27.43 | 27.63 | 26.46 | 26.49 | 1,803,885 | -0.96(-3.51%) |
Mar 08, 2023 | 27.11 | 27.58 | 26.94 | 27.46 | 1,928,996 | +0.38(+1.41%) |
Mar 07, 2023 | 27.71 | 27.93 | 26.95 | 27.08 | 1,690,683 | -0.70(-2.51%) |
Mar 06, 2023 | 28.95 | 29.01 | 27.52 | 27.77 | 2,846,577 | -1.25(-4.31%) |
Mar 03, 2023 | 29.03 | 29.12 | 28.63 | 29.02 | 1,355,568 | +0.22(+0.76%) |
Mar 02, 2023 | 28.57 | 28.92 | 28.38 | 28.80 | 1,747,869 | +0.05(+0.17%) |