Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.52 | 21.66 | 21.43 | 21.64 | 367,253 | +0.10(+0.45%) |
May 30, 2023 | 21.56 | 21.69 | 21.49 | 21.54 | 2,135,000 | +0.06(+0.27%) |
May 26, 2023 | 21.23 | 21.48 | 21.22 | 21.48 | 342,954 | +0.27(+1.28%) |
May 25, 2023 | 21.25 | 21.31 | 21.08 | 21.21 | 682,812 | -0.10(-0.45%) |
May 24, 2023 | 21.59 | 21.60 | 21.25 | 21.31 | 275,294 | -0.39(-1.78%) |
May 23, 2023 | 21.76 | 21.96 | 21.69 | 21.69 | 300,428 | -0.14(-0.62%) |
May 22, 2023 | 21.72 | 21.94 | 21.66 | 21.83 | 272,760 | +0.09(+0.40%) |
May 19, 2023 | 21.78 | 21.95 | 21.65 | 21.74 | 451,540 | +0.02(+0.09%) |
May 18, 2023 | 21.78 | 21.85 | 21.61 | 21.72 | 242,062 | -0.21(-0.97%) |
May 17, 2023 | 21.84 | 21.97 | 21.68 | 21.94 | 456,949 | +0.18(+0.84%) |
May 16, 2023 | 22.22 | 22.24 | 21.75 | 21.75 | 416,506 | -0.51(-2.30%) |
May 15, 2023 | 22.26 | 22.36 | 22.18 | 22.26 | 455,796 | +0.11(+0.48%) |
May 12, 2023 | 22.28 | 22.29 | 22.02 | 22.16 | 493,137 | -0.12(-0.52%) |
May 11, 2023 | 22.37 | 22.37 | 22.15 | 22.27 | 1,085,324 | -0.20(-0.90%) |
May 10, 2023 | 22.48 | 22.55 | 22.28 | 22.48 | 1,328,468 | +0.14(+0.65%) |
May 09, 2023 | 22.34 | 22.40 | 22.12 | 22.33 | 2,629,121 | -0.15(-0.69%) |
May 08, 2023 | 22.55 | 22.60 | 22.46 | 22.49 | 222,635 | -0.05(-0.21%) |
May 05, 2023 | 22.43 | 22.56 | 22.39 | 22.54 | 433,202 | +0.34(+1.52%) |
May 04, 2023 | 21.98 | 22.32 | 21.92 | 22.20 | 689,926 | +0.15(+0.70%) |
May 03, 2023 | 22.06 | 22.32 | 21.96 | 22.04 | 549,221 | +0.01(+0.04%) |
May 02, 2023 | 22.20 | 22.27 | 21.85 | 22.03 | 303,025 | -0.29(-1.30%) |
May 01, 2023 | 22.47 | 22.56 | 22.30 | 22.32 | 224,529 | -0.19(-0.86%) |
Apr 28, 2023 | 22.21 | 22.54 | 22.14 | 22.52 | 629,243 | +0.31(+1.39%) |
Apr 27, 2023 | 21.88 | 22.25 | 21.88 | 22.21 | 628,426 | +0.36(+1.64%) |
Apr 26, 2023 | 21.95 | 22.13 | 21.81 | 21.85 | 471,706 | -0.09(-0.40%) |
Apr 25, 2023 | 22.03 | 22.08 | 21.93 | 21.94 | 648,314 | -0.23(-1.05%) |
Apr 24, 2023 | 22.20 | 22.26 | 22.01 | 22.17 | 216,310 | -0.05(-0.22%) |
Apr 21, 2023 | 22.17 | 22.28 | 22.02 | 22.22 | 302,329 | +0.06(+0.26%) |
Apr 20, 2023 | 22.17 | 22.24 | 22.07 | 22.16 | 675,648 | -0.07(-0.30%) |
Apr 19, 2023 | 22.09 | 22.28 | 21.99 | 22.23 | 706,114 | +0.07(+0.31%) |
Apr 18, 2023 | 22.24 | 22.28 | 22.10 | 22.16 | 1,595,799 | -0.07(-0.30%) |
Apr 17, 2023 | 21.83 | 22.24 | 21.83 | 22.23 | 773,405 | +0.40(+1.82%) |
Apr 14, 2023 | 22.10 | 22.22 | 21.69 | 21.83 | 230,348 | -0.26(-1.18%) |
Apr 13, 2023 | 22.21 | 22.21 | 21.90 | 22.09 | 321,788 | -0.01(-0.04%) |
Apr 12, 2023 | 22.37 | 22.37 | 22.07 | 22.10 | 478,936 | -0.10(-0.44%) |
Apr 11, 2023 | 22.16 | 22.29 | 22.09 | 22.20 | 325,449 | +0.11(+0.48%) |
Apr 10, 2023 | 21.95 | 22.13 | 21.85 | 22.09 | 1,264,000 | +0.04(+0.18%) |
Apr 06, 2023 | 21.93 | 22.08 | 21.86 | 22.05 | 359,451 | +0.13(+0.57%) |
Apr 05, 2023 | 22.00 | 22.09 | 21.89 | 21.93 | 412,502 | -0.18(-0.83%) |
Apr 04, 2023 | 22.19 | 22.19 | 21.97 | 22.11 | 415,440 | +0.01(+0.04%) |
Apr 03, 2023 | 22.19 | 22.40 | 22.03 | 22.10 | 2,497,838 | -0.07(-0.31%) |
Mar 31, 2023 | 21.89 | 22.17 | 21.88 | 22.17 | 773,241 | +0.38(+1.73%) |
Mar 30, 2023 | 21.71 | 21.85 | 21.70 | 21.79 | 469,638 | +0.27(+1.26%) |
Mar 29, 2023 | 21.37 | 21.53 | 21.36 | 21.52 | 999,632 | +0.37(+1.74%) |
Mar 28, 2023 | 21.14 | 21.21 | 21.02 | 21.15 | 727,435 | -0.03(-0.14%) |
Mar 27, 2023 | 21.27 | 21.32 | 21.14 | 21.18 | 917,715 | +0.06(+0.27%) |
Mar 24, 2023 | 20.60 | 21.14 | 20.60 | 21.12 | 1,261,433 | +0.40(+1.91%) |
Mar 23, 2023 | 20.92 | 21.14 | 20.66 | 20.73 | 759,012 | -0.08(-0.36%) |
Mar 22, 2023 | 21.39 | 21.39 | 20.79 | 20.80 | 445,512 | -0.65(-3.04%) |
Mar 21, 2023 | 21.71 | 21.75 | 21.35 | 21.46 | 404,050 | -0.09(-0.40%) |
Mar 20, 2023 | 21.39 | 21.61 | 21.32 | 21.54 | 525,569 | +0.24(+1.13%) |
Mar 17, 2023 | 21.64 | 21.64 | 21.28 | 21.30 | 816,174 | -0.42(-1.94%) |
Mar 16, 2023 | 21.67 | 21.84 | 21.43 | 21.72 | 922,625 | -0.11(-0.48%) |
Mar 15, 2023 | 21.63 | 21.87 | 21.51 | 21.83 | 797,955 | -0.12(-0.57%) |
Mar 14, 2023 | 22.04 | 22.17 | 21.78 | 21.95 | 719,756 | +0.22(+1.02%) |
Mar 13, 2023 | 21.35 | 21.95 | 21.35 | 21.73 | 1,034,180 | +0.25(+1.16%) |
Mar 10, 2023 | 22.13 | 22.14 | 21.41 | 21.48 | 1,041,925 | -0.65(-2.95%) |
Mar 09, 2023 | 22.61 | 22.61 | 22.10 | 22.14 | 441,308 | -0.44(-1.96%) |
Mar 08, 2023 | 22.44 | 22.69 | 22.40 | 22.58 | 391,810 | +0.12(+0.56%) |
Mar 07, 2023 | 22.92 | 22.92 | 22.42 | 22.45 | 625,685 | -0.47(-2.05%) |
Mar 06, 2023 | 22.98 | 23.07 | 22.88 | 22.92 | 472,224 | -0.03(-0.13%) |
Mar 03, 2023 | 22.76 | 22.98 | 22.76 | 22.95 | 441,986 | +0.32(+1.40%) |
Mar 02, 2023 | 22.36 | 22.70 | 22.30 | 22.64 | 1,171,402 | +0.17(+0.77%) |