Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.40 | 22.49 | 22.33 | 22.49 | 81,021 | -0.21(-0.95%) |
May 30, 2023 | 22.90 | 22.90 | 22.67 | 22.71 | 76,479 | -0.50(-2.15%) |
May 26, 2023 | 23.03 | 23.22 | 23.03 | 23.20 | 75,098 | +0.18(+0.76%) |
May 25, 2023 | 23.24 | 23.24 | 23.01 | 23.03 | 41,244 | -0.21(-0.92%) |
May 24, 2023 | 23.37 | 23.37 | 23.18 | 23.24 | 44,157 | -0.30(-1.29%) |
May 23, 2023 | 23.68 | 23.69 | 23.55 | 23.55 | 57,096 | -0.46(-1.93%) |
May 22, 2023 | 24.05 | 24.10 | 23.98 | 24.01 | 85,327 | +0.13(+0.55%) |
May 19, 2023 | 23.85 | 23.92 | 23.82 | 23.88 | 48,889 | +0.13(+0.53%) |
May 18, 2023 | 23.77 | 23.79 | 23.69 | 23.75 | 90,602 | -0.29(-1.20%) |
May 17, 2023 | 24.01 | 24.07 | 24.00 | 24.04 | 48,069 | -0.27(-1.10%) |
May 16, 2023 | 24.29 | 24.40 | 24.26 | 24.31 | 133,501 | -0.30(-1.23%) |
May 15, 2023 | 24.44 | 24.61 | 24.44 | 24.61 | 40,885 | +0.61(+2.53%) |
May 12, 2023 | 24.19 | 24.19 | 23.98 | 24.00 | 44,215 | -0.58(-2.35%) |
May 11, 2023 | 24.46 | 24.59 | 24.46 | 24.58 | 74,884 | -0.04(-0.16%) |
May 10, 2023 | 24.61 | 24.65 | 24.50 | 24.62 | 72,198 | -0.14(-0.55%) |
May 09, 2023 | 24.57 | 24.76 | 24.57 | 24.76 | 68,773 | -0.11(-0.43%) |
May 08, 2023 | 24.83 | 24.93 | 24.83 | 24.86 | 53,201 | +0.14(+0.55%) |
May 05, 2023 | 24.65 | 24.74 | 24.59 | 24.73 | 64,854 | +0.01(+0.04%) |
May 04, 2023 | 24.66 | 24.75 | 24.65 | 24.72 | 150,199 | +0.22(+0.92%) |
May 03, 2023 | 24.48 | 24.61 | 24.47 | 24.49 | 80,456 | +0.02(+0.10%) |
May 02, 2023 | 24.45 | 24.52 | 24.40 | 24.47 | 212,692 | -0.13(-0.54%) |
May 01, 2023 | 24.65 | 24.77 | 24.58 | 24.60 | 121,500 | -0.17(-0.69%) |
Apr 28, 2023 | 24.71 | 24.80 | 24.71 | 24.77 | 132,847 | +0.06(+0.26%) |
Apr 27, 2023 | 24.52 | 24.72 | 24.44 | 24.71 | 268,336 | +0.40(+1.65%) |
Apr 26, 2023 | 24.41 | 24.52 | 24.29 | 24.31 | 1,049,862 | +0.10(+0.40%) |
Apr 25, 2023 | 24.30 | 24.30 | 24.15 | 24.21 | 450,166 | -0.33(-1.35%) |
Apr 24, 2023 | 24.53 | 24.54 | 24.48 | 24.54 | 532,596 | -0.28(-1.14%) |
Apr 21, 2023 | 24.89 | 24.89 | 24.72 | 24.83 | 1,040,776 | -0.40(-1.59%) |
Apr 20, 2023 | 25.24 | 25.29 | 25.16 | 25.23 | 372,438 | -0.27(-1.07%) |
Apr 19, 2023 | 25.53 | 25.53 | 25.42 | 25.50 | 518,296 | -0.26(-1.02%) |
Apr 18, 2023 | 25.85 | 25.85 | 25.71 | 25.76 | 164,207 | +0.11(+0.42%) |
Apr 17, 2023 | 25.65 | 25.68 | 25.58 | 25.65 | 161,440 | +0.37(+1.47%) |
Apr 14, 2023 | 25.31 | 25.36 | 25.18 | 25.28 | 166,125 | -0.11(-0.42%) |
Apr 13, 2023 | 25.34 | 25.42 | 25.28 | 25.39 | 58,394 | +0.28(+1.13%) |
Apr 12, 2023 | 25.29 | 25.29 | 25.08 | 25.11 | 271,334 | -0.23(-0.92%) |
Apr 11, 2023 | 25.35 | 25.37 | 25.29 | 25.34 | 49,373 | -0.05(-0.19%) |
Apr 10, 2023 | 25.37 | 25.40 | 25.33 | 25.39 | 172,255 | +0.06(+0.23%) |
Apr 06, 2023 | 25.24 | 25.38 | 25.24 | 25.33 | 246,336 | +0.06(+0.23%) |
Apr 05, 2023 | 25.42 | 25.45 | 25.25 | 25.27 | 64,650 | -0.12(-0.46%) |
Apr 04, 2023 | 25.28 | 25.43 | 25.24 | 25.39 | 47,665 | -0.03(-0.12%) |
Apr 03, 2023 | 25.35 | 25.43 | 25.32 | 25.42 | 47,561 | +0.08(+0.31%) |
Mar 31, 2023 | 25.42 | 25.50 | 25.29 | 25.34 | 71,443 | -0.20(-0.80%) |
Mar 30, 2023 | 25.47 | 25.55 | 25.42 | 25.55 | 64,110 | +0.46(+1.83%) |
Mar 29, 2023 | 25.09 | 25.16 | 25.02 | 25.09 | 49,470 | -0.10(-0.39%) |
Mar 28, 2023 | 25.06 | 25.19 | 25.06 | 25.19 | 17,014 | +0.15(+0.58%) |
Mar 27, 2023 | 25.04 | 25.06 | 24.97 | 25.04 | 26,303 | -0.18(-0.72%) |
Mar 24, 2023 | 25.18 | 25.26 | 25.18 | 25.22 | 30,785 | -0.20(-0.80%) |
Mar 23, 2023 | 25.48 | 25.64 | 25.35 | 25.42 | 48,723 | +0.33(+1.30%) |
Mar 22, 2023 | 25.09 | 25.36 | 25.09 | 25.10 | 29,081 | +0.08(+0.31%) |
Mar 21, 2023 | 25.13 | 25.17 | 24.96 | 25.02 | 73,577 | +0.17(+0.67%) |
Mar 20, 2023 | 24.75 | 24.92 | 24.75 | 24.85 | 313,536 | +0.22(+0.91%) |
Mar 17, 2023 | 24.76 | 24.79 | 24.63 | 24.63 | 21,425 | -0.22(-0.90%) |
Mar 16, 2023 | 24.66 | 24.89 | 24.63 | 24.85 | 72,667 | -0.02(-0.07%) |
Mar 15, 2023 | 24.73 | 24.91 | 24.73 | 24.87 | 104,277 | -0.40(-1.59%) |
Mar 14, 2023 | 25.27 | 25.37 | 25.20 | 25.27 | 81,851 | -0.07(-0.27%) |
Mar 13, 2023 | 25.12 | 25.47 | 24.97 | 25.34 | 78,803 | +0.37(+1.49%) |
Mar 10, 2023 | 24.97 | 25.17 | 24.94 | 24.97 | 46,456 | +0.20(+0.79%) |
Mar 09, 2023 | 24.92 | 25.00 | 24.76 | 24.78 | 97,444 | -0.48(-1.89%) |
Mar 08, 2023 | 25.30 | 25.34 | 25.21 | 25.25 | 21,280 | +0.02(+0.08%) |
Mar 07, 2023 | 25.56 | 25.56 | 25.22 | 25.24 | 59,553 | -0.55(-2.12%) |
Mar 06, 2023 | 25.95 | 26.00 | 25.78 | 25.78 | 92,019 | -0.55(-2.08%) |
Mar 03, 2023 | 26.22 | 26.36 | 26.16 | 26.33 | 219,937 | +0.01(+0.04%) |
Mar 02, 2023 | 26.16 | 26.33 | 26.06 | 26.32 | 212,409 | -0.01(-0.04%) |