Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.97 | 21.07 | 20.86 | 21.04 | 1,657,641 | -0.37(-1.71%) |
May 30, 2023 | 21.55 | 21.56 | 21.31 | 21.41 | 1,508,069 | -0.16(-0.76%) |
May 26, 2023 | 21.41 | 21.58 | 21.41 | 21.57 | 863,410 | +0.35(+1.63%) |
May 25, 2023 | 21.29 | 21.30 | 21.13 | 21.22 | 1,325,513 | -0.21(-0.99%) |
May 24, 2023 | 21.61 | 21.61 | 21.41 | 21.44 | 805,414 | -0.42(-1.94%) |
May 23, 2023 | 21.96 | 22.02 | 21.84 | 21.86 | 1,126,653 | -0.27(-1.22%) |
May 22, 2023 | 22.07 | 22.19 | 22.07 | 22.13 | 788,935 | +0.00(+0.00%) |
May 19, 2023 | 22.21 | 22.22 | 22.08 | 22.13 | 1,112,841 | +0.17(+0.79%) |
May 18, 2023 | 21.90 | 21.96 | 21.80 | 21.95 | 891,079 | -0.10(-0.44%) |
May 17, 2023 | 22.01 | 22.08 | 21.86 | 22.05 | 626,000 | +0.18(+0.84%) |
May 16, 2023 | 22.10 | 22.13 | 21.85 | 21.87 | 791,942 | -0.40(-1.81%) |
May 15, 2023 | 22.17 | 22.28 | 22.10 | 22.27 | 2,805,592 | +0.25(+1.14%) |
May 12, 2023 | 22.13 | 22.16 | 21.90 | 22.02 | 1,741,257 | -0.09(-0.39%) |
May 11, 2023 | 22.10 | 22.11 | 21.93 | 22.11 | 3,085,511 | -0.25(-1.12%) |
May 10, 2023 | 22.51 | 22.51 | 22.15 | 22.36 | 1,118,637 | +0.07(+0.30%) |
May 09, 2023 | 22.25 | 22.36 | 22.23 | 22.29 | 1,042,551 | -0.13(-0.60%) |
May 08, 2023 | 22.55 | 22.55 | 22.40 | 22.43 | 543,068 | +0.01(+0.04%) |
May 05, 2023 | 22.13 | 22.46 | 22.12 | 22.42 | 1,021,267 | +0.62(+2.82%) |
May 04, 2023 | 21.82 | 21.91 | 21.74 | 21.80 | 1,020,396 | -0.02(-0.09%) |
May 03, 2023 | 21.86 | 22.03 | 21.80 | 21.82 | 1,248,459 | -0.16(-0.74%) |
May 02, 2023 | 22.08 | 22.09 | 21.83 | 21.98 | 1,341,396 | -0.21(-0.95%) |
May 01, 2023 | 22.33 | 22.37 | 22.17 | 22.20 | 2,585,721 | -0.07(-0.30%) |
Apr 28, 2023 | 22.02 | 22.27 | 22.01 | 22.26 | 3,272,298 | +0.02(+0.09%) |
Apr 27, 2023 | 22.03 | 22.24 | 21.96 | 22.24 | 4,242,955 | +0.27(+1.23%) |
Apr 26, 2023 | 22.05 | 22.11 | 21.91 | 21.97 | 2,195,764 | -0.07(-0.31%) |
Apr 25, 2023 | 22.26 | 22.28 | 22.01 | 22.04 | 2,124,254 | -0.40(-1.80%) |
Apr 24, 2023 | 22.37 | 22.45 | 22.33 | 22.45 | 583,117 | +0.08(+0.34%) |
Apr 21, 2023 | 22.44 | 22.45 | 22.28 | 22.37 | 2,860,494 | -0.24(-1.06%) |
Apr 20, 2023 | 22.60 | 22.74 | 22.54 | 22.61 | 896,360 | +0.02(+0.08%) |
Apr 19, 2023 | 22.57 | 22.63 | 22.57 | 22.59 | 639,759 | -0.07(-0.30%) |
Apr 18, 2023 | 22.63 | 22.69 | 22.59 | 22.66 | 1,490,315 | +0.10(+0.43%) |
Apr 17, 2023 | 22.52 | 22.59 | 22.44 | 22.56 | 1,338,170 | -0.01(-0.04%) |
Apr 14, 2023 | 22.75 | 22.83 | 22.50 | 22.57 | 2,681,057 | -0.22(-0.97%) |
Apr 13, 2023 | 22.62 | 22.81 | 22.59 | 22.79 | 2,884,710 | +0.30(+1.33%) |
Apr 12, 2023 | 22.60 | 22.64 | 22.44 | 22.49 | 4,161,332 | +0.13(+0.56%) |
Apr 11, 2023 | 22.30 | 22.41 | 22.27 | 22.37 | 2,221,654 | +0.19(+0.87%) |
Apr 10, 2023 | 21.98 | 22.19 | 21.95 | 22.18 | 2,248,910 | -0.04(-0.17%) |
Apr 06, 2023 | 22.06 | 22.31 | 21.99 | 22.21 | 1,494,005 | +0.00(+0.00%) |
Apr 05, 2023 | 22.18 | 22.26 | 22.09 | 22.21 | 1,543,961 | -0.06(-0.26%) |
Apr 04, 2023 | 22.32 | 22.36 | 22.19 | 22.27 | 4,149,973 | -0.17(-0.77%) |
Apr 03, 2023 | 22.33 | 22.46 | 22.28 | 22.45 | 4,344,460 | +0.38(+1.70%) |
Mar 31, 2023 | 22.05 | 22.14 | 22.04 | 22.07 | 1,846,507 | +0.09(+0.39%) |
Mar 30, 2023 | 21.99 | 22.02 | 21.92 | 21.98 | 1,210,541 | +0.28(+1.29%) |
Mar 29, 2023 | 21.69 | 21.77 | 21.63 | 21.70 | 1,206,502 | +0.20(+0.94%) |
Mar 28, 2023 | 21.40 | 21.52 | 21.39 | 21.50 | 1,216,646 | +0.20(+0.95%) |
Mar 27, 2023 | 21.24 | 21.32 | 21.16 | 21.30 | 2,668,099 | +0.12(+0.55%) |
Mar 24, 2023 | 21.06 | 21.21 | 20.95 | 21.19 | 1,531,434 | -0.02(-0.09%) |
Mar 23, 2023 | 21.39 | 21.55 | 21.09 | 21.20 | 2,158,396 | -0.10(-0.45%) |
Mar 22, 2023 | 21.46 | 21.75 | 21.29 | 21.30 | 1,384,027 | -0.12(-0.54%) |
Mar 21, 2023 | 21.43 | 21.46 | 21.29 | 21.42 | 1,791,678 | +0.08(+0.36%) |
Mar 20, 2023 | 21.26 | 21.43 | 21.25 | 21.34 | 1,211,991 | +0.20(+0.96%) |
Mar 17, 2023 | 21.21 | 21.28 | 21.06 | 21.14 | 1,737,065 | -0.13(-0.59%) |
Mar 16, 2023 | 20.88 | 21.26 | 20.85 | 21.26 | 1,940,841 | +0.25(+1.19%) |
Mar 15, 2023 | 20.99 | 21.14 | 20.76 | 21.01 | 4,891,350 | -0.56(-2.59%) |
Mar 14, 2023 | 21.53 | 21.59 | 21.37 | 21.57 | 2,784,061 | +0.30(+1.40%) |
Mar 13, 2023 | 21.14 | 21.45 | 21.09 | 21.27 | 8,023,659 | -0.13(-0.63%) |
Mar 10, 2023 | 21.66 | 21.77 | 21.36 | 21.41 | 2,737,438 | -0.38(-1.77%) |
Mar 09, 2023 | 22.14 | 22.20 | 21.77 | 21.79 | 2,050,282 | -0.26(-1.18%) |
Mar 08, 2023 | 22.00 | 22.17 | 21.95 | 22.05 | 1,064,591 | +0.17(+0.79%) |
Mar 07, 2023 | 22.28 | 22.28 | 21.84 | 21.88 | 3,783,646 | -0.49(-2.19%) |
Mar 06, 2023 | 22.40 | 22.46 | 22.31 | 22.37 | 1,718,085 | -0.22(-0.98%) |
Mar 03, 2023 | 22.37 | 22.59 | 22.30 | 22.59 | 1,226,056 | +0.37(+1.65%) |
Mar 02, 2023 | 22.02 | 22.25 | 22.01 | 22.22 | 1,647,237 | +0.01(+0.04%) |