Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.94 | 23.12 | 22.91 | 23.09 | 31,226 | +0.12(+0.51%) |
May 30, 2023 | 23.09 | 23.16 | 22.91 | 22.97 | 18,473 | +0.11(+0.47%) |
May 26, 2023 | 22.57 | 22.90 | 22.57 | 22.87 | 53,831 | +0.31(+1.39%) |
May 25, 2023 | 22.47 | 22.70 | 22.38 | 22.55 | 13,623 | -0.01(-0.06%) |
May 24, 2023 | 22.86 | 22.86 | 22.55 | 22.57 | 16,989 | -0.47(-2.03%) |
May 23, 2023 | 23.15 | 23.36 | 23.04 | 23.04 | 19,195 | -0.17(-0.72%) |
May 22, 2023 | 23.13 | 23.32 | 23.02 | 23.20 | 17,337 | +0.09(+0.40%) |
May 19, 2023 | 23.24 | 23.34 | 23.03 | 23.11 | 13,027 | -0.02(-0.08%) |
May 18, 2023 | 23.17 | 23.27 | 22.99 | 23.13 | 67,540 | -0.13(-0.54%) |
May 17, 2023 | 23.12 | 23.25 | 22.95 | 23.25 | 19,021 | +0.27(+1.18%) |
May 16, 2023 | 23.57 | 23.57 | 22.98 | 22.98 | 28,575 | -0.61(-2.59%) |
May 15, 2023 | 23.66 | 23.66 | 23.52 | 23.59 | 17,086 | +0.01(+0.05%) |
May 12, 2023 | 23.71 | 23.71 | 23.44 | 23.58 | 35,430 | -0.06(-0.25%) |
May 11, 2023 | 23.81 | 23.81 | 23.56 | 23.64 | 14,749 | -0.26(-1.07%) |
May 10, 2023 | 23.93 | 23.99 | 23.73 | 23.90 | 173,027 | +0.19(+0.78%) |
May 09, 2023 | 23.74 | 23.79 | 23.47 | 23.71 | 32,559 | -0.16(-0.65%) |
May 08, 2023 | 23.88 | 23.95 | 23.78 | 23.87 | 57,019 | -0.06(-0.24%) |
May 05, 2023 | 23.72 | 23.94 | 23.72 | 23.93 | 29,878 | +0.39(+1.65%) |
May 04, 2023 | 23.28 | 23.63 | 23.26 | 23.54 | 30,501 | +0.26(+1.13%) |
May 03, 2023 | 23.41 | 23.59 | 23.27 | 23.27 | 13,341 | -0.07(-0.29%) |
May 02, 2023 | 23.61 | 23.61 | 23.14 | 23.34 | 45,809 | -0.32(-1.36%) |
May 01, 2023 | 23.88 | 23.88 | 23.62 | 23.66 | 54,271 | -0.16(-0.65%) |
Apr 28, 2023 | 23.52 | 23.84 | 23.52 | 23.82 | 8,693 | +0.33(+1.41%) |
Apr 27, 2023 | 23.16 | 23.55 | 23.15 | 23.49 | 11,494 | +0.49(+2.11%) |
Apr 26, 2023 | 23.14 | 23.33 | 22.97 | 23.00 | 14,143 | -0.20(-0.88%) |
Apr 25, 2023 | 23.27 | 23.34 | 23.20 | 23.21 | 14,768 | -0.21(-0.91%) |
Apr 24, 2023 | 23.48 | 23.48 | 23.25 | 23.42 | 29,185 | -0.06(-0.25%) |
Apr 21, 2023 | 23.49 | 23.58 | 23.28 | 23.48 | 14,306 | +0.06(+0.25%) |
Apr 20, 2023 | 23.53 | 23.53 | 23.31 | 23.42 | 14,705 | -0.16(-0.66%) |
Apr 19, 2023 | 23.31 | 23.62 | 23.31 | 23.58 | 19,316 | +0.14(+0.58%) |
Apr 18, 2023 | 23.53 | 23.56 | 23.36 | 23.44 | 123,767 | -0.05(-0.21%) |
Apr 17, 2023 | 22.98 | 23.49 | 22.98 | 23.49 | 29,368 | +0.51(+2.20%) |
Apr 14, 2023 | 23.47 | 23.47 | 22.83 | 22.98 | 191,994 | -0.33(-1.42%) |
Apr 13, 2023 | 23.49 | 23.49 | 23.12 | 23.31 | 160,672 | -0.15(-0.62%) |
Apr 12, 2023 | 23.79 | 23.81 | 23.46 | 23.46 | 37,919 | -0.14(-0.60%) |
Apr 11, 2023 | 23.60 | 23.78 | 23.53 | 23.60 | 121,894 | +0.07(+0.32%) |
Apr 10, 2023 | 23.33 | 23.53 | 23.19 | 23.53 | 11,363 | +0.10(+0.41%) |
Apr 06, 2023 | 23.31 | 23.43 | 23.21 | 23.43 | 23,274 | +0.14(+0.58%) |
Apr 05, 2023 | 23.36 | 23.44 | 23.23 | 23.29 | 8,374 | -0.10(-0.44%) |
Apr 04, 2023 | 23.54 | 23.54 | 23.29 | 23.40 | 27,240 | -0.10(-0.43%) |
Apr 03, 2023 | 23.68 | 23.83 | 23.39 | 23.50 | 42,759 | -0.17(-0.70%) |
Mar 31, 2023 | 23.25 | 23.66 | 23.25 | 23.66 | 12,329 | +0.55(+2.40%) |
Mar 30, 2023 | 23.01 | 23.18 | 23.01 | 23.11 | 12,789 | +0.27(+1.18%) |
Mar 29, 2023 | 22.56 | 22.85 | 22.56 | 22.84 | 34,063 | +0.51(+2.27%) |
Mar 28, 2023 | 22.23 | 22.41 | 22.23 | 22.33 | 30,206 | -0.05(-0.22%) |
Mar 27, 2023 | 22.46 | 22.57 | 22.37 | 22.38 | 13,278 | +0.06(+0.26%) |
Mar 24, 2023 | 21.68 | 22.32 | 21.68 | 22.32 | 34,540 | +0.53(+2.41%) |
Mar 23, 2023 | 22.03 | 22.29 | 21.74 | 21.80 | 31,678 | -0.14(-0.62%) |
Mar 22, 2023 | 22.68 | 22.68 | 21.93 | 21.93 | 14,766 | -0.84(-3.67%) |
Mar 21, 2023 | 23.08 | 23.09 | 22.62 | 22.77 | 14,536 | -0.10(-0.42%) |
Mar 20, 2023 | 22.65 | 22.95 | 22.62 | 22.86 | 23,171 | +0.28(+1.24%) |
Mar 17, 2023 | 22.89 | 22.94 | 22.58 | 22.59 | 52,735 | -0.55(-2.37%) |
Mar 16, 2023 | 22.97 | 23.26 | 22.75 | 23.13 | 27,272 | -0.12(-0.50%) |
Mar 15, 2023 | 23.05 | 23.29 | 22.95 | 23.25 | 21,742 | -0.07(-0.32%) |
Mar 14, 2023 | 23.47 | 23.59 | 23.11 | 23.32 | 11,444 | +0.22(+0.93%) |
Mar 13, 2023 | 22.67 | 23.37 | 22.67 | 23.11 | 7,442 | +0.29(+1.27%) |
Mar 10, 2023 | 23.41 | 23.41 | 22.79 | 22.82 | 29,130 | -0.91(-3.85%) |
Mar 09, 2023 | 24.21 | 24.31 | 23.73 | 23.73 | 9,743 | -0.57(-2.33%) |
Mar 08, 2023 | 24.17 | 24.44 | 24.16 | 24.30 | 10,393 | +0.23(+0.95%) |
Mar 07, 2023 | 24.53 | 24.56 | 24.02 | 24.07 | 15,605 | -0.54(-2.19%) |
Mar 06, 2023 | 24.74 | 24.76 | 24.54 | 24.61 | 24,866 | -0.01(-0.04%) |
Mar 03, 2023 | 24.46 | 24.67 | 24.44 | 24.61 | 53,008 | +0.34(+1.40%) |
Mar 02, 2023 | 23.81 | 24.29 | 23.81 | 24.28 | 11,118 | +0.32(+1.35%) |