Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.69 | 22.70 | 22.62 | 22.66 | 3,305,093 | -0.06(-0.24%) |
May 30, 2023 | 22.74 | 22.74 | 22.68 | 22.72 | 5,743,857 | +0.05(+0.20%) |
May 26, 2023 | 22.58 | 22.68 | 22.57 | 22.67 | 3,377,133 | +0.11(+0.49%) |
May 25, 2023 | 22.63 | 22.64 | 22.54 | 22.56 | 5,063,490 | -0.01(-0.04%) |
May 24, 2023 | 22.63 | 22.65 | 22.51 | 22.57 | 5,252,403 | -0.11(-0.49%) |
May 23, 2023 | 22.74 | 22.74 | 22.65 | 22.68 | 3,266,890 | -0.07(-0.33%) |
May 22, 2023 | 22.71 | 22.78 | 22.68 | 22.75 | 3,525,994 | +0.07(+0.33%) |
May 19, 2023 | 22.67 | 22.71 | 22.65 | 22.68 | 2,895,842 | +0.03(+0.12%) |
May 18, 2023 | 22.59 | 22.66 | 22.57 | 22.65 | 2,578,067 | +0.02(+0.08%) |
May 17, 2023 | 22.60 | 22.69 | 22.58 | 22.63 | 3,886,192 | +0.05(+0.20%) |
May 16, 2023 | 22.66 | 22.66 | 22.58 | 22.59 | 8,259,154 | -0.10(-0.45%) |
May 15, 2023 | 22.68 | 22.71 | 22.65 | 22.69 | 5,473,206 | +0.02(+0.08%) |
May 12, 2023 | 22.76 | 22.77 | 22.63 | 22.67 | 3,600,159 | -0.07(-0.33%) |
May 11, 2023 | 22.76 | 22.76 | 22.73 | 22.74 | 3,902,196 | -0.02(-0.08%) |
May 10, 2023 | 22.78 | 22.80 | 22.71 | 22.76 | 2,742,326 | +0.08(+0.37%) |
May 09, 2023 | 22.68 | 22.70 | 22.65 | 22.68 | 2,833,359 | -0.03(-0.12%) |
May 08, 2023 | 22.75 | 22.75 | 22.67 | 22.71 | 2,985,444 | -0.04(-0.16%) |
May 05, 2023 | 22.73 | 22.78 | 22.69 | 22.74 | 4,122,128 | +0.07(+0.33%) |
May 04, 2023 | 22.68 | 22.68 | 22.60 | 22.67 | 4,899,166 | -0.03(-0.12%) |
May 03, 2023 | 22.76 | 22.83 | 22.70 | 22.70 | 5,252,938 | -0.03(-0.12%) |
May 02, 2023 | 22.75 | 22.76 | 22.68 | 22.73 | 5,984,428 | +0.00(+0.00%) |
May 01, 2023 | 22.79 | 22.81 | 22.72 | 22.73 | 3,219,113 | -0.09(-0.39%) |
Apr 28, 2023 | 22.78 | 22.84 | 22.74 | 22.82 | 5,005,393 | +0.08(+0.37%) |
Apr 27, 2023 | 22.76 | 22.80 | 22.69 | 22.73 | 3,795,452 | +0.06(+0.24%) |
Apr 26, 2023 | 22.75 | 22.75 | 22.66 | 22.68 | 2,561,539 | -0.07(-0.32%) |
Apr 25, 2023 | 22.79 | 22.80 | 22.73 | 22.75 | 2,757,607 | -0.04(-0.16%) |
Apr 24, 2023 | 22.75 | 22.82 | 22.74 | 22.79 | 4,194,226 | +0.06(+0.24%) |
Apr 21, 2023 | 22.71 | 22.76 | 22.67 | 22.73 | 3,034,524 | +0.04(+0.16%) |
Apr 20, 2023 | 22.65 | 22.70 | 22.62 | 22.70 | 2,195,875 | +0.00(+0.00%) |
Apr 19, 2023 | 22.70 | 22.73 | 22.68 | 22.70 | 3,965,133 | -0.06(-0.28%) |
Apr 18, 2023 | 22.77 | 22.82 | 22.72 | 22.76 | 3,216,451 | +0.03(+0.12%) |
Apr 17, 2023 | 22.75 | 22.76 | 22.68 | 22.73 | 2,936,708 | -0.05(-0.20%) |
Apr 14, 2023 | 22.81 | 22.83 | 22.72 | 22.78 | 3,582,386 | -0.04(-0.16%) |
Apr 13, 2023 | 22.74 | 22.85 | 22.72 | 22.82 | 18,030,074 | +0.13(+0.57%) |
Apr 12, 2023 | 22.82 | 22.82 | 22.66 | 22.69 | 2,862,776 | -0.02(-0.08%) |
Apr 11, 2023 | 22.67 | 22.74 | 22.64 | 22.70 | 3,698,468 | +0.05(+0.20%) |
Apr 10, 2023 | 22.62 | 22.67 | 22.55 | 22.66 | 6,550,361 | +0.00(+0.00%) |
Apr 06, 2023 | 22.59 | 22.70 | 22.54 | 22.66 | 3,364,069 | +0.08(+0.37%) |
Apr 05, 2023 | 22.70 | 22.70 | 22.57 | 22.58 | 7,796,527 | -0.12(-0.53%) |
Apr 04, 2023 | 22.77 | 22.78 | 22.68 | 22.70 | 4,725,541 | -0.04(-0.16%) |
Apr 03, 2023 | 22.73 | 22.77 | 22.68 | 22.73 | 11,412,203 | -0.03(-0.15%) |
Mar 31, 2023 | 22.60 | 22.78 | 22.60 | 22.77 | 7,327,420 | +0.21(+0.93%) |
Mar 30, 2023 | 22.48 | 22.56 | 22.43 | 22.56 | 5,352,303 | +0.12(+0.53%) |
Mar 29, 2023 | 22.30 | 22.44 | 22.27 | 22.44 | 5,622,850 | +0.23(+1.03%) |
Mar 28, 2023 | 22.20 | 22.22 | 22.13 | 22.21 | 5,159,639 | +0.00(+0.00%) |
Mar 27, 2023 | 22.29 | 22.31 | 22.20 | 22.21 | 5,490,430 | -0.02(-0.08%) |
Mar 24, 2023 | 22.20 | 22.27 | 22.17 | 22.23 | 7,683,889 | -0.02(-0.08%) |
Mar 23, 2023 | 22.39 | 22.42 | 22.19 | 22.24 | 4,562,702 | -0.05(-0.25%) |
Mar 22, 2023 | 22.33 | 22.52 | 22.25 | 22.30 | 6,242,752 | -0.02(-0.08%) |
Mar 21, 2023 | 22.31 | 22.35 | 22.23 | 22.32 | 5,249,050 | +0.17(+0.79%) |
Mar 20, 2023 | 22.20 | 22.25 | 22.12 | 22.14 | 4,626,478 | -0.07(-0.33%) |
Mar 17, 2023 | 22.23 | 22.32 | 22.18 | 22.22 | 7,427,122 | -0.12(-0.53%) |
Mar 16, 2023 | 22.20 | 22.39 | 22.18 | 22.34 | 6,881,587 | +0.09(+0.41%) |
Mar 15, 2023 | 22.14 | 22.27 | 22.13 | 22.24 | 10,424,181 | -0.11(-0.49%) |
Mar 14, 2023 | 22.34 | 22.40 | 22.27 | 22.35 | 7,014,393 | +0.15(+0.66%) |
Mar 13, 2023 | 22.27 | 22.45 | 22.18 | 22.21 | 15,716,708 | -0.13(-0.57%) |
Mar 10, 2023 | 22.36 | 22.45 | 22.27 | 22.34 | 8,186,847 | +0.00(+0.00%) |
Mar 09, 2023 | 22.45 | 22.53 | 22.30 | 22.34 | 9,313,291 | -0.11(-0.49%) |
Mar 08, 2023 | 22.49 | 22.52 | 22.39 | 22.45 | 9,096,299 | -0.05(-0.24%) |
Mar 07, 2023 | 22.63 | 22.63 | 22.50 | 22.50 | 7,718,018 | -0.12(-0.53%) |
Mar 06, 2023 | 22.67 | 22.67 | 22.59 | 22.62 | 4,678,553 | +0.01(+0.04%) |
Mar 03, 2023 | 22.50 | 22.64 | 22.48 | 22.61 | 4,496,553 | +0.19(+0.86%) |
Mar 02, 2023 | 22.34 | 22.45 | 22.33 | 22.42 | 5,582,999 | +0.00(+0.00%) |