Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.48 | 21.57 | 21.14 | 21.16 | 597,253 | -0.36(-1.67%) |
May 30, 2023 | 21.53 | 21.74 | 21.29 | 21.52 | 258,447 | -0.04(-0.19%) |
May 26, 2023 | 21.42 | 21.70 | 21.42 | 21.56 | 209,100 | +0.18(+0.84%) |
May 25, 2023 | 21.23 | 21.60 | 21.18 | 21.38 | 271,840 | -0.02(-0.09%) |
May 24, 2023 | 21.65 | 21.65 | 21.26 | 21.40 | 268,061 | -0.35(-1.61%) |
May 23, 2023 | 21.58 | 21.97 | 21.44 | 21.75 | 317,813 | +0.09(+0.42%) |
May 22, 2023 | 21.35 | 21.84 | 21.35 | 21.66 | 302,426 | +0.41(+1.93%) |
May 19, 2023 | 21.33 | 21.35 | 21.09 | 21.25 | 301,694 | +0.15(+0.71%) |
May 18, 2023 | 21.04 | 21.39 | 20.90 | 21.10 | 368,084 | -0.08(-0.38%) |
May 17, 2023 | 20.97 | 21.25 | 20.42 | 21.18 | 422,201 | +0.29(+1.39%) |
May 16, 2023 | 20.90 | 21.10 | 20.32 | 20.89 | 403,687 | -0.12(-0.57%) |
May 15, 2023 | 20.74 | 21.39 | 20.73 | 21.01 | 352,176 | +0.03(+0.14%) |
May 12, 2023 | 21.03 | 21.46 | 20.66 | 20.98 | 842,697 | +0.03(+0.14%) |
May 11, 2023 | 20.80 | 21.33 | 20.60 | 20.95 | 1,590,387 | -0.06(-0.29%) |
May 10, 2023 | 22.34 | 22.57 | 20.99 | 21.01 | 790,501 | -0.99(-4.50%) |
May 09, 2023 | 21.71 | 22.60 | 20.63 | 22.00 | 677,026 | -2.18(-9.02%) |
May 08, 2023 | 24.25 | 24.39 | 24.05 | 24.18 | 243,535 | +0.07(+0.29%) |
May 05, 2023 | 24.20 | 24.34 | 24.03 | 24.11 | 274,355 | +0.28(+1.17%) |
May 04, 2023 | 24.21 | 24.25 | 23.60 | 23.83 | 291,030 | -0.65(-2.66%) |
May 03, 2023 | 24.89 | 25.07 | 24.46 | 24.48 | 255,868 | -0.33(-1.33%) |
May 02, 2023 | 25.39 | 25.39 | 24.51 | 24.81 | 273,779 | -0.70(-2.74%) |
May 01, 2023 | 25.44 | 25.95 | 25.39 | 25.51 | 244,235 | +0.14(+0.55%) |
Apr 28, 2023 | 24.94 | 25.39 | 24.94 | 25.37 | 255,771 | +0.32(+1.28%) |
Apr 27, 2023 | 25.32 | 25.36 | 25.02 | 25.05 | 289,018 | -0.22(-0.87%) |
Apr 26, 2023 | 25.05 | 25.48 | 25.00 | 25.27 | 254,901 | +0.03(+0.12%) |
Apr 25, 2023 | 25.69 | 25.78 | 25.14 | 25.24 | 297,940 | -0.67(-2.59%) |
Apr 24, 2023 | 25.71 | 26.23 | 25.64 | 25.91 | 214,881 | +0.11(+0.43%) |
Apr 21, 2023 | 26.49 | 26.59 | 25.70 | 25.80 | 365,349 | -0.77(-2.90%) |
Apr 20, 2023 | 26.62 | 26.84 | 26.34 | 26.57 | 253,922 | -0.15(-0.56%) |
Apr 19, 2023 | 26.72 | 26.96 | 26.36 | 26.72 | 257,036 | -0.10(-0.37%) |
Apr 18, 2023 | 27.33 | 27.48 | 26.65 | 26.82 | 261,255 | -0.46(-1.69%) |
Apr 17, 2023 | 27.17 | 27.32 | 26.89 | 27.28 | 213,826 | +0.02(+0.07%) |
Apr 14, 2023 | 27.32 | 27.61 | 27.01 | 27.26 | 233,570 | -0.05(-0.18%) |
Apr 13, 2023 | 27.61 | 27.62 | 27.25 | 27.31 | 384,745 | -0.21(-0.76%) |
Apr 12, 2023 | 27.33 | 27.73 | 27.32 | 27.52 | 172,710 | +0.32(+1.18%) |
Apr 11, 2023 | 27.10 | 27.61 | 27.10 | 27.20 | 297,424 | +0.22(+0.82%) |
Apr 10, 2023 | 26.28 | 27.01 | 26.21 | 26.98 | 275,187 | +0.65(+2.47%) |
Apr 06, 2023 | 25.96 | 26.45 | 25.93 | 26.33 | 208,817 | +0.36(+1.39%) |
Apr 05, 2023 | 26.23 | 26.46 | 25.90 | 25.97 | 277,211 | -0.30(-1.14%) |
Apr 04, 2023 | 26.69 | 26.71 | 25.87 | 26.27 | 289,495 | -0.37(-1.39%) |
Apr 03, 2023 | 26.21 | 26.70 | 26.21 | 26.64 | 336,976 | +0.32(+1.22%) |
Mar 31, 2023 | 25.82 | 26.41 | 25.81 | 26.32 | 480,628 | +0.58(+2.25%) |
Mar 30, 2023 | 25.90 | 25.95 | 24.94 | 25.74 | 353,151 | +0.03(+0.12%) |
Mar 29, 2023 | 25.76 | 26.09 | 25.05 | 25.71 | 419,873 | +0.51(+2.02%) |
Mar 28, 2023 | 25.40 | 25.48 | 24.99 | 25.20 | 344,056 | -0.27(-1.06%) |
Mar 27, 2023 | 25.38 | 25.70 | 25.23 | 25.47 | 266,567 | +0.30(+1.19%) |
Mar 24, 2023 | 24.51 | 25.27 | 24.43 | 25.17 | 470,335 | +0.50(+2.03%) |
Mar 23, 2023 | 24.57 | 25.00 | 24.43 | 24.67 | 311,219 | +0.22(+0.90%) |
Mar 22, 2023 | 24.96 | 25.15 | 24.45 | 24.45 | 372,038 | -0.57(-2.28%) |
Mar 21, 2023 | 24.98 | 25.24 | 24.89 | 25.02 | 365,719 | +0.57(+2.33%) |
Mar 20, 2023 | 24.25 | 24.69 | 24.12 | 24.45 | 367,830 | +0.48(+2.00%) |
Mar 17, 2023 | 23.83 | 24.27 | 23.66 | 23.97 | 1,064,421 | -0.16(-0.66%) |
Mar 16, 2023 | 23.05 | 24.33 | 22.87 | 24.13 | 471,856 | +0.65(+2.77%) |
Mar 15, 2023 | 23.29 | 23.65 | 23.04 | 23.48 | 786,648 | -0.40(-1.68%) |
Mar 14, 2023 | 24.01 | 24.19 | 23.16 | 23.88 | 637,728 | +0.37(+1.57%) |
Mar 13, 2023 | 23.96 | 24.14 | 23.46 | 23.51 | 653,999 | -0.85(-3.49%) |
Mar 10, 2023 | 24.91 | 25.16 | 24.31 | 24.36 | 526,809 | -0.79(-3.14%) |
Mar 09, 2023 | 26.38 | 26.59 | 25.14 | 25.15 | 405,097 | -1.46(-5.49%) |
Mar 08, 2023 | 26.33 | 26.68 | 26.30 | 26.61 | 271,166 | +0.09(+0.34%) |
Mar 07, 2023 | 27.13 | 27.22 | 26.49 | 26.52 | 441,012 | -0.60(-2.21%) |
Mar 06, 2023 | 27.87 | 28.30 | 27.07 | 27.12 | 749,641 | -0.80(-2.87%) |
Mar 03, 2023 | 29.05 | 29.05 | 27.77 | 27.92 | 567,385 | -1.13(-3.89%) |
Mar 02, 2023 | 28.47 | 29.14 | 28.42 | 29.05 | 961,192 | +0.55(+1.93%) |