Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.59 | 22.70 | 22.52 | 22.52 | 66,180 | -0.14(-0.62%) |
May 30, 2023 | 22.62 | 22.89 | 22.62 | 22.66 | 12,556 | +0.08(+0.38%) |
May 26, 2023 | 22.54 | 22.71 | 22.54 | 22.58 | 5,838 | +0.04(+0.17%) |
May 25, 2023 | 22.56 | 22.69 | 22.48 | 22.54 | 22,011 | -0.11(-0.50%) |
May 24, 2023 | 22.55 | 22.69 | 22.42 | 22.65 | 19,794 | +0.05(+0.21%) |
May 23, 2023 | 22.51 | 22.65 | 22.25 | 22.60 | 24,126 | +0.06(+0.25%) |
May 22, 2023 | 22.46 | 22.60 | 22.31 | 22.55 | 24,490 | +0.10(+0.46%) |
May 19, 2023 | 22.41 | 22.45 | 22.13 | 22.44 | 21,507 | +0.04(+0.17%) |
May 18, 2023 | 22.41 | 22.54 | 22.27 | 22.41 | 23,305 | -0.06(-0.25%) |
May 17, 2023 | 22.40 | 22.46 | 21.96 | 22.46 | 25,452 | +0.30(+1.36%) |
May 16, 2023 | 22.18 | 22.27 | 22.08 | 22.16 | 32,390 | -0.10(-0.47%) |
May 15, 2023 | 22.46 | 22.51 | 21.98 | 22.27 | 203,044 | -0.20(-0.88%) |
May 12, 2023 | 22.42 | 22.54 | 22.23 | 22.46 | 33,484 | +0.06(+0.25%) |
May 11, 2023 | 22.25 | 22.47 | 22.22 | 22.41 | 23,014 | +0.00(+0.00%) |
May 10, 2023 | 22.20 | 22.44 | 22.13 | 22.41 | 19,133 | +0.24(+1.06%) |
May 09, 2023 | 21.93 | 22.17 | 21.73 | 22.17 | 39,444 | +0.14(+0.64%) |
May 08, 2023 | 21.94 | 22.15 | 21.80 | 22.03 | 22,273 | -0.03(-0.15%) |
May 05, 2023 | 21.67 | 22.40 | 21.41 | 22.06 | 21,322 | +0.54(+2.52%) |
May 04, 2023 | 21.57 | 21.61 | 21.30 | 21.52 | 36,194 | -0.05(-0.22%) |
May 03, 2023 | 21.48 | 21.78 | 21.29 | 21.57 | 21,323 | +0.26(+1.24%) |
May 02, 2023 | 21.65 | 21.84 | 21.30 | 21.30 | 10,307 | -0.31(-1.42%) |
May 01, 2023 | 21.90 | 22.00 | 21.47 | 21.61 | 18,746 | -0.25(-1.14%) |
Apr 28, 2023 | 22.05 | 22.09 | 21.76 | 21.86 | 49,707 | -0.14(-0.64%) |
Apr 27, 2023 | 21.73 | 22.12 | 21.70 | 22.00 | 15,322 | +0.27(+1.26%) |
Apr 26, 2023 | 21.89 | 22.03 | 21.66 | 21.73 | 17,014 | -0.03(-0.13%) |
Apr 25, 2023 | 21.88 | 21.98 | 21.66 | 21.76 | 11,269 | -0.23(-1.03%) |
Apr 24, 2023 | 21.80 | 21.98 | 21.78 | 21.98 | 13,011 | +0.18(+0.82%) |
Apr 21, 2023 | 21.76 | 21.98 | 21.74 | 21.80 | 5,167 | -0.02(-0.09%) |
Apr 20, 2023 | 21.80 | 21.98 | 21.68 | 21.82 | 9,245 | +0.01(+0.06%) |
Apr 19, 2023 | 21.82 | 22.13 | 21.73 | 21.81 | 15,470 | -0.09(-0.41%) |
Apr 18, 2023 | 22.11 | 22.15 | 21.90 | 21.90 | 16,041 | -0.14(-0.64%) |
Apr 17, 2023 | 22.07 | 22.16 | 21.67 | 22.04 | 32,404 | +0.03(+0.13%) |
Apr 14, 2023 | 21.98 | 22.08 | 21.78 | 22.01 | 16,995 | +0.03(+0.13%) |
Apr 13, 2023 | 21.73 | 21.98 | 21.73 | 21.98 | 23,399 | +0.28(+1.30%) |
Apr 12, 2023 | 21.95 | 22.08 | 21.70 | 21.70 | 37,138 | -0.17(-0.78%) |
Apr 11, 2023 | 21.65 | 21.89 | 21.65 | 21.87 | 18,218 | +0.20(+0.91%) |
Apr 10, 2023 | 21.63 | 21.78 | 21.56 | 21.67 | 19,685 | +0.04(+0.17%) |
Apr 06, 2023 | 21.39 | 21.71 | 21.39 | 21.63 | 12,474 | +0.18(+0.83%) |
Apr 05, 2023 | 21.53 | 21.69 | 21.41 | 21.46 | 15,636 | -0.08(-0.39%) |
Apr 04, 2023 | 21.59 | 21.69 | 21.34 | 21.54 | 16,663 | -0.08(-0.39%) |
Apr 03, 2023 | 21.58 | 21.65 | 21.24 | 21.62 | 17,517 | -0.05(-0.22%) |
Mar 31, 2023 | 21.38 | 21.78 | 21.07 | 21.67 | 59,409 | +0.36(+1.68%) |
Mar 30, 2023 | 21.13 | 21.43 | 21.03 | 21.31 | 15,565 | +0.36(+1.71%) |
Mar 29, 2023 | 20.89 | 21.37 | 20.89 | 20.96 | 33,744 | +0.18(+0.86%) |
Mar 28, 2023 | 20.51 | 20.85 | 20.51 | 20.78 | 9,340 | +0.17(+0.82%) |
Mar 27, 2023 | 20.50 | 21.07 | 20.29 | 20.61 | 13,997 | +0.22(+1.06%) |
Mar 24, 2023 | 20.43 | 20.71 | 20.25 | 20.39 | 12,347 | +0.04(+0.19%) |
Mar 23, 2023 | 20.66 | 20.96 | 20.26 | 20.35 | 10,516 | -0.21(-1.01%) |
Mar 22, 2023 | 20.40 | 20.96 | 20.40 | 20.56 | 9,094 | +0.12(+0.60%) |
Mar 21, 2023 | 20.54 | 20.58 | 20.03 | 20.44 | 12,604 | +0.19(+0.93%) |
Mar 20, 2023 | 20.53 | 20.65 | 20.05 | 20.25 | 18,015 | -0.22(-1.06%) |
Mar 17, 2023 | 20.81 | 20.81 | 19.93 | 20.47 | 11,186 | -0.22(-1.05%) |
Mar 16, 2023 | 19.89 | 20.82 | 19.89 | 20.68 | 34,358 | +0.84(+4.22%) |
Mar 15, 2023 | 19.78 | 20.30 | 19.46 | 19.84 | 26,856 | -0.35(-1.73%) |
Mar 14, 2023 | 19.98 | 20.93 | 19.98 | 20.19 | 20,022 | +0.47(+2.39%) |
Mar 13, 2023 | 20.04 | 20.20 | 19.28 | 19.72 | 42,169 | -0.34(-1.71%) |
Mar 10, 2023 | 20.54 | 20.68 | 19.32 | 20.06 | 16,642 | -0.43(-2.08%) |
Mar 09, 2023 | 20.91 | 21.01 | 20.44 | 20.49 | 11,923 | -0.32(-1.51%) |
Mar 08, 2023 | 20.83 | 21.07 | 20.80 | 20.81 | 14,232 | -0.03(-0.13%) |
Mar 07, 2023 | 21.04 | 21.04 | 20.78 | 20.83 | 8,441 | -0.15(-0.71%) |
Mar 06, 2023 | 20.95 | 21.12 | 20.95 | 20.98 | 7,679 | +0.04(+0.18%) |
Mar 03, 2023 | 20.76 | 20.97 | 20.71 | 20.94 | 12,660 | +0.32(+1.53%) |
Mar 02, 2023 | 20.82 | 20.86 | 20.58 | 20.63 | 23,722 | -0.25(-1.20%) |