Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.79 | 21.79 | 21.52 | 21.60 | 12,378 | -0.17(-0.77%) |
May 30, 2023 | 21.85 | 21.88 | 21.73 | 21.77 | 13,129 | -0.10(-0.45%) |
May 26, 2023 | 21.65 | 21.95 | 21.65 | 21.86 | 11,446 | +0.29(+1.36%) |
May 25, 2023 | 21.61 | 21.63 | 21.53 | 21.57 | 11,517 | -0.01(-0.05%) |
May 24, 2023 | 21.57 | 21.59 | 21.52 | 21.58 | 7,281 | +0.10(+0.46%) |
May 23, 2023 | 21.68 | 21.73 | 21.48 | 21.48 | 7,165 | -0.20(-0.90%) |
May 22, 2023 | 21.77 | 21.80 | 21.68 | 21.68 | 3,024 | +0.11(+0.50%) |
May 19, 2023 | 21.57 | 21.67 | 21.55 | 21.57 | 13,774 | +0.01(+0.05%) |
May 18, 2023 | 21.47 | 21.59 | 21.42 | 21.56 | 7,096 | -0.13(-0.59%) |
May 17, 2023 | 21.57 | 21.70 | 21.57 | 21.69 | 21,541 | +0.04(+0.18%) |
May 16, 2023 | 21.71 | 21.74 | 21.59 | 21.65 | 9,961 | -0.16(-0.72%) |
May 15, 2023 | 21.68 | 21.85 | 21.68 | 21.80 | 10,265 | +0.42(+1.97%) |
May 12, 2023 | 21.56 | 21.59 | 21.38 | 21.38 | 9,464 | -0.31(-1.45%) |
May 11, 2023 | 21.68 | 21.70 | 21.54 | 21.70 | 6,520 | -0.16(-0.72%) |
May 10, 2023 | 21.89 | 21.89 | 21.67 | 21.85 | 7,832 | +0.02(+0.09%) |
May 09, 2023 | 21.80 | 21.86 | 21.72 | 21.83 | 13,057 | -0.13(-0.58%) |
May 08, 2023 | 21.95 | 22.01 | 21.83 | 21.96 | 58,480 | +0.10(+0.45%) |
May 05, 2023 | 21.69 | 21.95 | 21.69 | 21.86 | 18,730 | +0.11(+0.50%) |
May 04, 2023 | 21.71 | 21.76 | 21.67 | 21.76 | 55,916 | +0.13(+0.59%) |
May 03, 2023 | 21.66 | 21.74 | 21.59 | 21.63 | 7,323 | +0.05(+0.25%) |
May 02, 2023 | 21.67 | 21.67 | 21.52 | 21.57 | 27,252 | -0.15(-0.70%) |
May 01, 2023 | 21.82 | 21.86 | 21.73 | 21.73 | 25,004 | -0.09(-0.40%) |
Apr 28, 2023 | 21.84 | 21.91 | 21.79 | 21.81 | 68,834 | +0.07(+0.32%) |
Apr 27, 2023 | 21.63 | 21.85 | 21.63 | 21.75 | 9,931 | +0.20(+0.91%) |
Apr 26, 2023 | 21.70 | 21.70 | 21.47 | 21.55 | 28,129 | +0.20(+0.92%) |
Apr 25, 2023 | 21.57 | 21.57 | 21.34 | 21.35 | 44,032 | -0.38(-1.76%) |
Apr 24, 2023 | 21.78 | 21.78 | 21.73 | 21.74 | 3,728 | -0.19(-0.85%) |
Apr 21, 2023 | 21.98 | 21.98 | 21.76 | 21.92 | 29,798 | -0.14(-0.64%) |
Apr 20, 2023 | 22.15 | 22.19 | 21.97 | 22.06 | 9,876 | +0.01(+0.07%) |
Apr 19, 2023 | 22.13 | 22.16 | 22.03 | 22.05 | 23,703 | -0.37(-1.66%) |
Apr 18, 2023 | 22.38 | 22.42 | 22.31 | 22.42 | 18,905 | +0.11(+0.48%) |
Apr 17, 2023 | 22.30 | 22.38 | 22.28 | 22.31 | 8,236 | -0.01(-0.04%) |
Apr 14, 2023 | 22.40 | 22.40 | 22.26 | 22.32 | 16,768 | -0.20(-0.87%) |
Apr 13, 2023 | 22.38 | 22.52 | 22.36 | 22.52 | 13,447 | +0.36(+1.64%) |
Apr 12, 2023 | 22.34 | 22.34 | 22.16 | 22.16 | 14,030 | -0.13(-0.57%) |
Apr 11, 2023 | 22.08 | 22.34 | 22.08 | 22.29 | 14,949 | +0.21(+0.93%) |
Apr 10, 2023 | 22.07 | 22.20 | 21.97 | 22.08 | 12,387 | -0.09(-0.40%) |
Apr 06, 2023 | 21.97 | 22.20 | 21.97 | 22.17 | 6,153 | +0.17(+0.76%) |
Apr 05, 2023 | 22.19 | 22.19 | 21.97 | 22.00 | 5,679 | -0.21(-0.93%) |
Apr 04, 2023 | 22.17 | 22.22 | 22.04 | 22.21 | 5,713 | +0.04(+0.18%) |
Apr 03, 2023 | 22.11 | 22.26 | 22.09 | 22.17 | 55,446 | -0.01(-0.04%) |
Mar 31, 2023 | 22.11 | 22.24 | 22.04 | 22.18 | 103,791 | +0.14(+0.62%) |
Mar 30, 2023 | 21.99 | 22.13 | 21.99 | 22.04 | 9,665 | +0.24(+1.08%) |
Mar 29, 2023 | 21.82 | 21.93 | 21.75 | 21.80 | 14,472 | +0.09(+0.41%) |
Mar 28, 2023 | 21.74 | 21.79 | 21.67 | 21.72 | 4,918 | +0.10(+0.47%) |
Mar 27, 2023 | 21.68 | 21.68 | 21.49 | 21.61 | 12,915 | -0.10(-0.46%) |
Mar 24, 2023 | 21.60 | 21.79 | 21.49 | 21.71 | 14,932 | +0.09(+0.40%) |
Mar 23, 2023 | 21.74 | 21.95 | 21.63 | 21.63 | 18,700 | +0.09(+0.41%) |
Mar 22, 2023 | 21.57 | 21.79 | 21.41 | 21.54 | 11,846 | +0.07(+0.32%) |
Mar 21, 2023 | 21.40 | 21.47 | 21.27 | 21.47 | 12,183 | +0.39(+1.85%) |
Mar 20, 2023 | 21.21 | 21.23 | 21.07 | 21.08 | 21,115 | -0.11(-0.53%) |
Mar 17, 2023 | 21.11 | 21.25 | 21.11 | 21.19 | 8,936 | -0.10(-0.46%) |
Mar 16, 2023 | 20.99 | 21.30 | 20.94 | 21.29 | 11,102 | +0.26(+1.23%) |
Mar 15, 2023 | 20.94 | 21.03 | 20.80 | 21.03 | 13,873 | -0.21(-0.97%) |
Mar 14, 2023 | 21.38 | 21.45 | 21.18 | 21.24 | 5,032 | -0.21(-0.96%) |
Mar 13, 2023 | 21.19 | 21.48 | 21.19 | 21.44 | 6,708 | +0.22(+1.06%) |
Mar 10, 2023 | 21.42 | 21.48 | 21.22 | 21.22 | 7,226 | -0.29(-1.36%) |
Mar 09, 2023 | 21.62 | 21.63 | 21.41 | 21.51 | 64,541 | -0.28(-1.28%) |
Mar 08, 2023 | 21.71 | 21.90 | 21.68 | 21.79 | 7,415 | +0.26(+1.20%) |
Mar 07, 2023 | 21.96 | 21.96 | 21.53 | 21.53 | 11,833 | -0.59(-2.65%) |
Mar 06, 2023 | 22.12 | 22.15 | 21.97 | 22.12 | 7,922 | +0.06(+0.27%) |
Mar 03, 2023 | 21.96 | 22.17 | 21.96 | 22.06 | 15,140 | +0.07(+0.31%) |
Mar 02, 2023 | 21.87 | 22.01 | 21.87 | 21.99 | 5,614 | +0.07(+0.31%) |