Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.35 | 22.65 | 22.19 | 22.56 | 640,301 | +0.31(+1.39%) |
May 30, 2023 | 22.20 | 22.32 | 22.07 | 22.25 | 623,679 | -0.10(-0.45%) |
May 26, 2023 | 22.21 | 22.39 | 22.08 | 22.35 | 389,291 | +0.56(+2.57%) |
May 25, 2023 | 22.12 | 22.13 | 21.77 | 21.79 | 563,021 | -0.31(-1.40%) |
May 24, 2023 | 22.38 | 22.39 | 22.09 | 22.10 | 823,934 | -0.37(-1.65%) |
May 23, 2023 | 22.51 | 22.67 | 22.44 | 22.47 | 421,793 | -0.17(-0.75%) |
May 22, 2023 | 22.82 | 22.92 | 22.64 | 22.64 | 411,907 | -0.22(-0.96%) |
May 19, 2023 | 22.68 | 23.04 | 22.55 | 22.86 | 607,360 | +0.32(+1.42%) |
May 18, 2023 | 22.57 | 22.59 | 22.38 | 22.54 | 572,003 | -0.26(-1.14%) |
May 17, 2023 | 22.88 | 22.90 | 22.59 | 22.80 | 423,200 | +0.00(+0.00%) |
May 16, 2023 | 22.99 | 23.08 | 22.68 | 22.80 | 531,237 | -0.30(-1.30%) |
May 15, 2023 | 23.13 | 23.22 | 23.01 | 23.10 | 335,651 | +0.10(+0.43%) |
May 12, 2023 | 23.03 | 23.17 | 22.89 | 23.00 | 639,782 | -0.19(-0.82%) |
May 11, 2023 | 23.64 | 23.72 | 23.16 | 23.19 | 948,964 | -1.18(-4.84%) |
May 10, 2023 | 24.66 | 24.70 | 24.20 | 24.37 | 580,723 | -0.17(-0.69%) |
May 09, 2023 | 24.45 | 24.63 | 24.42 | 24.54 | 450,912 | +0.00(+0.00%) |
May 08, 2023 | 24.56 | 24.65 | 24.47 | 24.54 | 331,697 | -0.09(-0.37%) |
May 05, 2023 | 24.45 | 24.64 | 24.15 | 24.63 | 828,353 | -0.37(-1.48%) |
May 04, 2023 | 24.48 | 25.00 | 24.47 | 25.00 | 1,380,910 | +0.53(+2.17%) |
May 03, 2023 | 24.35 | 24.55 | 24.20 | 24.47 | 1,093,336 | +0.08(+0.33%) |
May 02, 2023 | 23.69 | 24.45 | 23.65 | 24.39 | 1,873,839 | +0.47(+1.96%) |
May 01, 2023 | 24.74 | 24.75 | 23.89 | 23.92 | 2,844,377 | -0.10(-0.42%) |
Apr 28, 2023 | 23.91 | 24.05 | 23.77 | 24.02 | 778,174 | +0.13(+0.54%) |
Apr 27, 2023 | 23.60 | 23.95 | 23.52 | 23.89 | 866,831 | +0.04(+0.17%) |
Apr 26, 2023 | 24.14 | 24.14 | 23.73 | 23.85 | 734,733 | -0.17(-0.71%) |
Apr 25, 2023 | 23.97 | 24.05 | 23.64 | 24.02 | 1,110,061 | -0.11(-0.46%) |
Apr 24, 2023 | 23.97 | 24.21 | 23.86 | 24.13 | 637,847 | +0.11(+0.46%) |
Apr 21, 2023 | 24.21 | 24.35 | 23.90 | 24.02 | 1,076,235 | -0.20(-0.83%) |
Apr 20, 2023 | 24.27 | 24.46 | 24.10 | 24.22 | 615,477 | -0.05(-0.21%) |
Apr 19, 2023 | 24.10 | 24.35 | 24.09 | 24.27 | 602,351 | +0.09(+0.37%) |
Apr 18, 2023 | 23.94 | 24.30 | 23.93 | 24.18 | 459,785 | +0.15(+0.62%) |
Apr 17, 2023 | 24.34 | 24.36 | 23.80 | 24.03 | 829,231 | -0.32(-1.31%) |
Apr 14, 2023 | 24.91 | 24.95 | 24.14 | 24.35 | 1,140,127 | -0.45(-1.81%) |
Apr 13, 2023 | 24.74 | 24.91 | 24.60 | 24.80 | 725,300 | +0.33(+1.35%) |
Apr 12, 2023 | 24.41 | 24.50 | 24.08 | 24.47 | 916,525 | +0.44(+1.83%) |
Apr 11, 2023 | 23.93 | 24.12 | 23.86 | 24.03 | 450,273 | +0.13(+0.54%) |
Apr 10, 2023 | 23.82 | 23.91 | 23.74 | 23.90 | 608,911 | +0.01(+0.04%) |
Apr 06, 2023 | 23.80 | 23.99 | 23.58 | 23.89 | 484,770 | -0.05(-0.21%) |
Apr 05, 2023 | 23.84 | 24.00 | 23.64 | 23.94 | 754,054 | -0.04(-0.17%) |
Apr 04, 2023 | 23.11 | 24.02 | 23.09 | 23.98 | 1,222,316 | +0.94(+4.08%) |
Apr 03, 2023 | 22.94 | 23.21 | 22.90 | 23.04 | 451,463 | -0.07(-0.30%) |
Mar 31, 2023 | 23.01 | 23.19 | 22.97 | 23.11 | 797,023 | +0.19(+0.83%) |
Mar 30, 2023 | 22.65 | 22.92 | 22.52 | 22.92 | 545,771 | +0.52(+2.32%) |
Mar 29, 2023 | 22.27 | 22.47 | 22.25 | 22.40 | 399,301 | +0.02(+0.09%) |
Mar 28, 2023 | 22.08 | 22.44 | 22.06 | 22.38 | 553,911 | +0.22(+0.99%) |
Mar 27, 2023 | 22.00 | 22.17 | 21.93 | 22.16 | 558,835 | -0.02(-0.09%) |
Mar 24, 2023 | 22.48 | 22.52 | 22.14 | 22.18 | 802,387 | -0.04(-0.18%) |
Mar 23, 2023 | 22.07 | 22.29 | 21.96 | 22.22 | 835,785 | +0.19(+0.86%) |
Mar 22, 2023 | 21.43 | 22.14 | 21.43 | 22.03 | 1,304,485 | +0.58(+2.70%) |
Mar 21, 2023 | 21.61 | 21.61 | 21.27 | 21.45 | 852,235 | -0.15(-0.69%) |
Mar 20, 2023 | 21.49 | 21.67 | 21.36 | 21.60 | 808,043 | +0.08(+0.37%) |
Mar 17, 2023 | 21.10 | 21.70 | 21.05 | 21.52 | 1,727,758 | +0.69(+3.31%) |
Mar 16, 2023 | 21.06 | 21.06 | 20.61 | 20.83 | 1,134,622 | -0.07(-0.33%) |
Mar 15, 2023 | 21.29 | 21.35 | 20.76 | 20.90 | 1,651,599 | +0.13(+0.63%) |
Mar 14, 2023 | 20.95 | 21.09 | 20.76 | 20.77 | 978,390 | -0.13(-0.62%) |
Mar 13, 2023 | 20.59 | 21.05 | 20.54 | 20.90 | 1,142,185 | +1.19(+6.04%) |
Mar 10, 2023 | 19.72 | 19.95 | 19.59 | 19.71 | 533,039 | +0.45(+2.34%) |
Mar 09, 2023 | 19.32 | 19.48 | 19.20 | 19.26 | 250,423 | +0.04(+0.21%) |
Mar 08, 2023 | 19.26 | 19.41 | 19.20 | 19.22 | 447,405 | -0.04(-0.21%) |
Mar 07, 2023 | 19.83 | 19.83 | 19.22 | 19.26 | 661,008 | -0.91(-4.51%) |
Mar 06, 2023 | 20.30 | 20.34 | 20.14 | 20.17 | 266,851 | -0.24(-1.18%) |
Mar 03, 2023 | 20.16 | 20.42 | 20.00 | 20.41 | 336,465 | +0.34(+1.69%) |
Mar 02, 2023 | 19.90 | 20.10 | 19.87 | 20.07 | 220,920 | -0.06(-0.30%) |