Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.52 | 25.05 | 24.14 | 24.95 | 1,020,920 | +0.41(+1.67%) |
May 30, 2023 | 24.48 | 24.81 | 24.32 | 24.54 | 616,088 | +0.06(+0.25%) |
May 26, 2023 | 24.44 | 24.57 | 24.23 | 24.48 | 544,724 | +0.04(+0.16%) |
May 25, 2023 | 25.20 | 25.22 | 23.25 | 24.44 | 1,216,516 | -0.85(-3.36%) |
May 24, 2023 | 25.33 | 25.53 | 24.90 | 25.29 | 634,589 | -0.20(-0.78%) |
May 23, 2023 | 26.21 | 26.65 | 25.36 | 25.49 | 856,742 | -0.73(-2.78%) |
May 22, 2023 | 25.50 | 26.37 | 25.50 | 26.22 | 970,429 | +0.86(+3.39%) |
May 19, 2023 | 25.47 | 25.90 | 25.07 | 25.36 | 766,158 | +0.12(+0.48%) |
May 18, 2023 | 25.34 | 25.60 | 24.91 | 25.24 | 751,159 | -0.20(-0.79%) |
May 17, 2023 | 25.50 | 25.74 | 24.87 | 25.44 | 1,218,199 | -0.09(-0.35%) |
May 16, 2023 | 26.03 | 26.29 | 25.37 | 25.53 | 1,301,651 | -0.80(-3.04%) |
May 15, 2023 | 26.38 | 26.38 | 25.67 | 26.33 | 1,131,439 | -0.07(-0.27%) |
May 12, 2023 | 26.93 | 27.22 | 26.18 | 26.40 | 1,311,367 | -0.61(-2.26%) |
May 11, 2023 | 27.49 | 28.00 | 26.94 | 27.01 | 1,278,220 | -0.74(-2.67%) |
May 10, 2023 | 29.38 | 29.50 | 27.73 | 27.75 | 1,637,296 | -1.30(-4.48%) |
May 09, 2023 | 29.87 | 30.15 | 28.61 | 29.05 | 1,982,698 | -0.88(-2.94%) |
May 08, 2023 | 29.35 | 30.06 | 28.88 | 29.93 | 7,105,695 | +0.84(+2.89%) |
May 05, 2023 | 27.67 | 29.18 | 27.67 | 29.09 | 6,832,126 | +1.66(+6.05%) |
May 04, 2023 | 24.50 | 27.73 | 23.00 | 27.43 | 13,583,851 | +0.33(+1.22%) |
May 03, 2023 | 27.20 | 27.92 | 26.98 | 27.10 | 1,290,898 | -0.17(-0.62%) |
May 02, 2023 | 27.74 | 27.87 | 26.93 | 27.27 | 882,557 | -0.71(-2.54%) |
May 01, 2023 | 27.68 | 28.16 | 27.29 | 27.98 | 930,565 | +0.35(+1.27%) |
Apr 28, 2023 | 26.94 | 27.81 | 26.43 | 27.63 | 860,343 | +0.54(+1.99%) |
Apr 27, 2023 | 26.40 | 28.03 | 26.25 | 27.09 | 889,584 | +0.85(+3.24%) |
Apr 26, 2023 | 26.13 | 26.44 | 25.87 | 26.24 | 499,870 | +0.14(+0.54%) |
Apr 25, 2023 | 26.22 | 26.31 | 25.92 | 26.10 | 367,513 | -0.28(-1.06%) |
Apr 24, 2023 | 26.28 | 26.59 | 26.05 | 26.38 | 357,640 | +0.15(+0.57%) |
Apr 21, 2023 | 25.54 | 26.46 | 25.54 | 26.23 | 350,516 | +0.64(+2.50%) |
Apr 20, 2023 | 25.58 | 26.05 | 25.20 | 25.59 | 376,334 | -0.21(-0.81%) |
Apr 19, 2023 | 25.74 | 26.00 | 25.30 | 25.80 | 711,259 | -0.07(-0.27%) |
Apr 18, 2023 | 25.44 | 25.89 | 24.88 | 25.87 | 977,979 | +0.51(+2.01%) |
Apr 17, 2023 | 24.58 | 25.81 | 24.53 | 25.36 | 645,630 | +0.64(+2.59%) |
Apr 14, 2023 | 26.66 | 26.78 | 24.50 | 24.72 | 855,112 | -2.03(-7.59%) |
Apr 13, 2023 | 27.09 | 27.51 | 26.48 | 26.75 | 781,149 | -0.17(-0.63%) |
Apr 12, 2023 | 28.60 | 28.60 | 26.43 | 26.92 | 913,140 | -1.14(-4.06%) |
Apr 11, 2023 | 28.00 | 28.45 | 27.34 | 28.06 | 542,762 | +0.12(+0.43%) |
Apr 10, 2023 | 27.20 | 28.00 | 26.95 | 27.94 | 465,328 | +0.37(+1.34%) |
Apr 06, 2023 | 27.70 | 27.77 | 27.30 | 27.57 | 440,170 | -0.20(-0.72%) |
Apr 05, 2023 | 27.98 | 28.15 | 27.75 | 27.77 | 326,921 | -0.31(-1.10%) |
Apr 04, 2023 | 27.86 | 28.13 | 27.30 | 28.08 | 457,608 | +0.30(+1.08%) |
Apr 03, 2023 | 27.67 | 28.05 | 27.27 | 27.78 | 489,943 | +0.17(+0.62%) |
Mar 31, 2023 | 27.57 | 27.99 | 27.32 | 27.61 | 453,214 | +0.16(+0.58%) |
Mar 30, 2023 | 27.95 | 27.95 | 26.75 | 27.45 | 541,790 | -0.31(-1.12%) |
Mar 29, 2023 | 27.84 | 28.03 | 27.56 | 27.76 | 523,609 | +0.29(+1.06%) |
Mar 28, 2023 | 27.91 | 28.33 | 27.12 | 27.47 | 932,329 | -0.54(-1.93%) |
Mar 27, 2023 | 28.00 | 28.18 | 27.50 | 28.01 | 462,391 | +0.29(+1.05%) |
Mar 24, 2023 | 26.39 | 27.80 | 26.13 | 27.72 | 464,492 | +1.05(+3.94%) |
Mar 23, 2023 | 26.51 | 26.98 | 26.24 | 26.67 | 552,467 | +0.32(+1.21%) |
Mar 22, 2023 | 26.94 | 27.18 | 26.32 | 26.35 | 379,556 | -0.69(-2.55%) |
Mar 21, 2023 | 27.40 | 27.49 | 26.86 | 27.04 | 442,832 | +0.01(+0.04%) |
Mar 20, 2023 | 27.05 | 27.20 | 26.58 | 27.03 | 470,783 | -0.05(-0.18%) |
Mar 17, 2023 | 27.08 | 27.33 | 26.65 | 27.08 | 1,238,638 | -0.26(-0.95%) |
Mar 16, 2023 | 26.30 | 27.40 | 26.05 | 27.34 | 558,420 | +0.91(+3.44%) |
Mar 15, 2023 | 25.60 | 26.49 | 25.53 | 26.43 | 626,301 | +0.35(+1.34%) |
Mar 14, 2023 | 26.68 | 26.91 | 25.72 | 26.08 | 659,362 | +0.00(+0.00%) |
Mar 13, 2023 | 25.41 | 27.34 | 25.07 | 26.08 | 721,768 | +0.27(+1.05%) |
Mar 10, 2023 | 28.40 | 28.40 | 25.15 | 25.81 | 1,177,044 | -1.91(-6.89%) |
Mar 09, 2023 | 28.57 | 28.79 | 27.64 | 27.72 | 519,803 | -0.62(-2.19%) |
Mar 08, 2023 | 28.44 | 28.61 | 27.91 | 28.34 | 507,341 | -0.08(-0.28%) |
Mar 07, 2023 | 28.32 | 28.87 | 28.17 | 28.42 | 831,514 | +0.11(+0.39%) |
Mar 06, 2023 | 28.96 | 28.96 | 28.12 | 28.31 | 575,251 | -0.40(-1.39%) |
Mar 03, 2023 | 28.08 | 29.11 | 27.76 | 28.71 | 1,154,761 | +0.60(+2.13%) |
Mar 02, 2023 | 28.34 | 28.73 | 27.71 | 28.11 | 737,859 | -0.13(-0.46%) |