Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.36 | 23.42 | 23.27 | 23.38 | 1,058,274 | -0.07(-0.32%) |
May 30, 2023 | 23.44 | 23.46 | 23.41 | 23.45 | 2,618,977 | +0.00(+0.00%) |
May 26, 2023 | 23.39 | 23.45 | 23.36 | 23.45 | 1,255,934 | +0.14(+0.60%) |
May 25, 2023 | 23.43 | 23.43 | 23.29 | 23.31 | 2,774,791 | -0.16(-0.68%) |
May 24, 2023 | 23.59 | 23.59 | 23.45 | 23.47 | 1,467,044 | -0.03(-0.12%) |
May 23, 2023 | 23.46 | 23.52 | 23.44 | 23.50 | 1,317,605 | +0.03(+0.12%) |
May 22, 2023 | 23.52 | 23.57 | 23.46 | 23.47 | 1,988,846 | -0.04(-0.16%) |
May 19, 2023 | 23.50 | 23.59 | 23.48 | 23.51 | 2,192,928 | -0.03(-0.12%) |
May 18, 2023 | 23.57 | 23.57 | 23.48 | 23.54 | 1,144,083 | -0.16(-0.67%) |
May 17, 2023 | 23.69 | 23.72 | 23.63 | 23.70 | 3,592,914 | -0.03(-0.12%) |
May 16, 2023 | 23.77 | 23.80 | 23.72 | 23.73 | 964,032 | -0.09(-0.39%) |
May 15, 2023 | 23.74 | 23.84 | 23.70 | 23.82 | 1,345,056 | +0.26(+1.11%) |
May 12, 2023 | 23.65 | 23.66 | 23.53 | 23.56 | 1,047,687 | -0.10(-0.43%) |
May 11, 2023 | 23.64 | 23.68 | 23.60 | 23.66 | 2,649,363 | -0.10(-0.43%) |
May 10, 2023 | 23.70 | 23.78 | 23.66 | 23.76 | 3,863,324 | +0.16(+0.67%) |
May 09, 2023 | 23.56 | 23.62 | 23.55 | 23.60 | 917,961 | -0.02(-0.08%) |
May 08, 2023 | 23.66 | 23.74 | 23.61 | 23.62 | 1,537,084 | -0.08(-0.36%) |
May 05, 2023 | 23.58 | 23.71 | 23.55 | 23.71 | 1,266,984 | +0.13(+0.56%) |
May 04, 2023 | 23.58 | 23.62 | 23.54 | 23.58 | 1,273,094 | +0.02(+0.08%) |
May 03, 2023 | 23.51 | 23.63 | 23.48 | 23.56 | 1,098,479 | +0.13(+0.56%) |
May 02, 2023 | 23.39 | 23.45 | 23.37 | 23.43 | 1,897,950 | +0.21(+0.89%) |
May 01, 2023 | 23.36 | 23.38 | 23.21 | 23.22 | 1,000,320 | -0.29(-1.23%) |
Apr 28, 2023 | 23.45 | 23.52 | 23.43 | 23.51 | 1,639,918 | +0.11(+0.48%) |
Apr 27, 2023 | 23.36 | 23.42 | 23.35 | 23.40 | 651,731 | +0.06(+0.24%) |
Apr 26, 2023 | 23.43 | 23.43 | 23.34 | 23.34 | 3,132,612 | +0.04(+0.16%) |
Apr 25, 2023 | 23.33 | 23.36 | 23.28 | 23.31 | 676,587 | -0.05(-0.20%) |
Apr 24, 2023 | 23.28 | 23.36 | 23.27 | 23.35 | 762,236 | +0.11(+0.46%) |
Apr 21, 2023 | 23.30 | 23.30 | 23.20 | 23.25 | 629,775 | -0.02(-0.08%) |
Apr 20, 2023 | 23.17 | 23.28 | 23.13 | 23.26 | 853,764 | +0.12(+0.52%) |
Apr 19, 2023 | 23.21 | 23.24 | 23.14 | 23.14 | 1,021,754 | -0.14(-0.60%) |
Apr 18, 2023 | 23.28 | 23.33 | 23.26 | 23.28 | 2,019,070 | +0.01(+0.04%) |
Apr 17, 2023 | 23.32 | 23.35 | 23.24 | 23.27 | 1,233,637 | -0.12(-0.52%) |
Apr 14, 2023 | 23.43 | 23.53 | 23.33 | 23.39 | 4,925,014 | -0.15(-0.63%) |
Apr 13, 2023 | 23.54 | 23.60 | 23.54 | 23.54 | 1,001,266 | +0.14(+0.60%) |
Apr 12, 2023 | 23.44 | 23.46 | 23.39 | 23.40 | 1,050,980 | +0.13(+0.56%) |
Apr 11, 2023 | 23.31 | 23.31 | 23.25 | 23.27 | 1,350,620 | +0.07(+0.32%) |
Apr 10, 2023 | 23.17 | 23.20 | 23.13 | 23.20 | 4,329,795 | -0.11(-0.48%) |
Apr 06, 2023 | 23.36 | 23.41 | 23.31 | 23.31 | 6,073,617 | -0.08(-0.36%) |
Apr 05, 2023 | 23.47 | 23.54 | 23.38 | 23.39 | 722,298 | -0.06(-0.24%) |
Apr 04, 2023 | 23.37 | 23.47 | 23.36 | 23.45 | 1,723,273 | +0.04(+0.16%) |
Apr 03, 2023 | 23.35 | 23.44 | 23.34 | 23.41 | 854,883 | +0.03(+0.14%) |
Mar 31, 2023 | 23.37 | 23.41 | 23.34 | 23.38 | 1,342,040 | +0.05(+0.20%) |
Mar 30, 2023 | 23.31 | 23.34 | 23.26 | 23.34 | 619,947 | +0.17(+0.72%) |
Mar 29, 2023 | 23.12 | 23.20 | 23.11 | 23.17 | 6,830,506 | +0.04(+0.16%) |
Mar 28, 2023 | 23.12 | 23.16 | 23.09 | 23.13 | 701,512 | +0.10(+0.44%) |
Mar 27, 2023 | 22.98 | 23.05 | 22.97 | 23.03 | 5,758,953 | +0.02(+0.08%) |
Mar 24, 2023 | 23.01 | 23.04 | 22.96 | 23.01 | 3,084,455 | -0.12(-0.52%) |
Mar 23, 2023 | 23.10 | 23.19 | 23.09 | 23.13 | 1,527,412 | -0.01(-0.04%) |
Mar 22, 2023 | 22.86 | 23.19 | 22.84 | 23.14 | 1,596,309 | +0.33(+1.46%) |
Mar 21, 2023 | 22.82 | 22.83 | 22.77 | 22.81 | 372,390 | +0.06(+0.24%) |
Mar 20, 2023 | 22.72 | 22.81 | 22.70 | 22.75 | 2,166,180 | +0.06(+0.29%) |
Mar 17, 2023 | 22.70 | 22.74 | 22.67 | 22.69 | 742,869 | +0.06(+0.25%) |
Mar 16, 2023 | 22.58 | 22.64 | 22.53 | 22.63 | 833,234 | +0.09(+0.41%) |
Mar 15, 2023 | 22.56 | 22.65 | 22.49 | 22.54 | 2,099,556 | -0.24(-1.06%) |
Mar 14, 2023 | 22.80 | 22.84 | 22.71 | 22.78 | 973,742 | -0.02(-0.08%) |
Mar 13, 2023 | 22.78 | 22.93 | 22.77 | 22.80 | 2,726,137 | +0.04(+0.16%) |
Mar 10, 2023 | 22.71 | 22.88 | 22.70 | 22.76 | 1,280,186 | +0.16(+0.70%) |
Mar 09, 2023 | 22.65 | 22.72 | 22.59 | 22.60 | 649,634 | -0.01(-0.04%) |
Mar 08, 2023 | 22.61 | 22.70 | 22.58 | 22.61 | 797,154 | +0.06(+0.29%) |
Mar 07, 2023 | 22.74 | 22.74 | 22.53 | 22.55 | 985,652 | -0.23(-1.02%) |
Mar 06, 2023 | 22.76 | 22.82 | 22.75 | 22.78 | 1,140,270 | +0.04(+0.16%) |
Mar 03, 2023 | 22.67 | 22.75 | 22.60 | 22.74 | 1,081,059 | +0.15(+0.66%) |
Mar 02, 2023 | 22.58 | 22.63 | 22.56 | 22.59 | 1,153,003 | -0.13(-0.57%) |