Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.51 | 21.60 | 21.21 | 21.44 | 697,869 | -0.15(-0.69%) |
May 30, 2023 | 21.40 | 21.66 | 21.31 | 21.59 | 535,098 | +0.31(+1.46%) |
May 26, 2023 | 20.61 | 21.34 | 20.50 | 21.28 | 406,309 | +0.71(+3.45%) |
May 25, 2023 | 21.00 | 21.02 | 20.30 | 20.57 | 638,256 | -0.46(-2.21%) |
May 24, 2023 | 21.46 | 21.46 | 20.89 | 21.04 | 418,044 | -0.54(-2.48%) |
May 23, 2023 | 21.53 | 22.09 | 21.54 | 21.57 | 316,232 | -0.02(-0.09%) |
May 22, 2023 | 21.41 | 21.66 | 21.30 | 21.59 | 261,062 | +0.19(+0.89%) |
May 19, 2023 | 21.61 | 21.71 | 21.25 | 21.40 | 286,121 | -0.16(-0.74%) |
May 18, 2023 | 21.23 | 21.57 | 21.16 | 21.56 | 479,401 | +0.26(+1.22%) |
May 17, 2023 | 20.89 | 21.34 | 20.77 | 21.30 | 482,396 | +0.61(+2.95%) |
May 16, 2023 | 20.95 | 20.98 | 20.67 | 20.69 | 225,436 | -0.34(-1.62%) |
May 15, 2023 | 20.89 | 21.18 | 20.89 | 21.03 | 261,564 | +0.20(+0.96%) |
May 12, 2023 | 20.98 | 21.04 | 20.75 | 20.83 | 292,751 | -0.12(-0.57%) |
May 11, 2023 | 20.78 | 20.95 | 20.66 | 20.95 | 363,289 | +0.06(+0.29%) |
May 10, 2023 | 21.14 | 21.23 | 20.67 | 20.89 | 561,649 | +0.07(+0.34%) |
May 09, 2023 | 20.98 | 21.02 | 20.76 | 20.82 | 307,552 | -0.27(-1.28%) |
May 08, 2023 | 21.14 | 21.24 | 20.89 | 21.09 | 344,408 | +0.04(+0.19%) |
May 05, 2023 | 20.79 | 21.18 | 20.73 | 21.05 | 332,416 | +0.58(+2.83%) |
May 04, 2023 | 20.86 | 20.88 | 20.38 | 20.47 | 469,628 | -0.48(-2.29%) |
May 03, 2023 | 21.03 | 21.49 | 20.93 | 20.95 | 719,266 | +0.04(+0.19%) |
May 02, 2023 | 21.70 | 21.70 | 20.54 | 20.91 | 595,391 | -0.72(-3.33%) |
May 01, 2023 | 22.10 | 22.22 | 21.57 | 21.63 | 280,257 | -0.53(-2.39%) |
Apr 28, 2023 | 21.92 | 22.33 | 21.92 | 22.16 | 374,288 | +0.21(+0.96%) |
Apr 27, 2023 | 21.41 | 21.95 | 21.41 | 21.95 | 431,916 | +0.66(+3.12%) |
Apr 26, 2023 | 21.29 | 21.72 | 21.23 | 21.29 | 423,085 | +0.04(+0.16%) |
Apr 25, 2023 | 21.67 | 21.73 | 21.22 | 21.25 | 505,243 | -0.54(-2.48%) |
Apr 24, 2023 | 21.79 | 21.84 | 21.35 | 21.79 | 672,687 | -0.06(-0.27%) |
Apr 21, 2023 | 21.80 | 21.86 | 21.55 | 21.85 | 497,851 | +0.05(+0.23%) |
Apr 20, 2023 | 21.82 | 21.84 | 21.62 | 21.80 | 386,662 | -0.12(-0.55%) |
Apr 19, 2023 | 21.55 | 22.02 | 21.45 | 21.92 | 311,954 | +0.29(+1.34%) |
Apr 18, 2023 | 21.92 | 21.92 | 21.44 | 21.63 | 325,421 | -0.27(-1.23%) |
Apr 17, 2023 | 21.44 | 22.00 | 21.28 | 21.90 | 384,122 | +0.45(+2.10%) |
Apr 14, 2023 | 21.71 | 21.86 | 21.20 | 21.45 | 423,483 | -0.21(-0.97%) |
Apr 13, 2023 | 21.74 | 21.74 | 21.28 | 21.66 | 413,409 | +0.07(+0.32%) |
Apr 12, 2023 | 21.80 | 21.95 | 21.55 | 21.59 | 466,767 | -0.04(-0.18%) |
Apr 11, 2023 | 21.45 | 21.81 | 21.38 | 21.63 | 385,208 | +0.19(+0.89%) |
Apr 10, 2023 | 21.66 | 21.78 | 20.85 | 21.44 | 321,789 | -0.31(-1.43%) |
Apr 06, 2023 | 21.80 | 21.91 | 21.65 | 21.75 | 250,464 | -0.04(-0.18%) |
Apr 05, 2023 | 21.55 | 21.91 | 21.48 | 21.79 | 208,640 | +0.13(+0.60%) |
Apr 04, 2023 | 21.72 | 21.84 | 21.43 | 21.66 | 260,606 | +0.00(+0.00%) |
Apr 03, 2023 | 21.85 | 21.97 | 21.53 | 21.66 | 364,784 | -0.18(-0.82%) |
Mar 31, 2023 | 21.45 | 21.85 | 21.39 | 21.84 | 510,375 | +0.50(+2.34%) |
Mar 30, 2023 | 21.39 | 21.47 | 21.14 | 21.34 | 284,527 | +0.17(+0.80%) |
Mar 29, 2023 | 21.10 | 21.20 | 21.00 | 21.17 | 359,937 | +0.30(+1.44%) |
Mar 28, 2023 | 20.93 | 20.98 | 20.72 | 20.87 | 318,172 | -0.03(-0.14%) |
Mar 27, 2023 | 20.88 | 21.06 | 20.68 | 20.90 | 329,301 | +0.34(+1.65%) |
Mar 24, 2023 | 19.90 | 20.58 | 19.69 | 20.56 | 638,569 | +0.55(+2.75%) |
Mar 23, 2023 | 20.53 | 20.99 | 19.93 | 20.01 | 1,462,867 | -0.54(-2.63%) |
Mar 22, 2023 | 21.16 | 21.21 | 20.54 | 20.55 | 1,358,038 | -0.52(-2.47%) |
Mar 21, 2023 | 20.90 | 21.30 | 20.90 | 21.07 | 532,495 | +0.48(+2.33%) |
Mar 20, 2023 | 20.48 | 20.90 | 20.48 | 20.59 | 544,304 | +0.20(+0.98%) |
Mar 17, 2023 | 21.00 | 21.05 | 20.31 | 20.39 | 748,769 | -0.71(-3.36%) |
Mar 16, 2023 | 20.95 | 21.31 | 20.52 | 21.10 | 1,066,328 | +0.04(+0.19%) |
Mar 15, 2023 | 21.32 | 21.32 | 20.58 | 21.06 | 1,057,150 | -0.69(-3.17%) |
Mar 14, 2023 | 22.04 | 22.46 | 21.49 | 21.75 | 982,703 | +0.32(+1.49%) |
Mar 13, 2023 | 21.32 | 21.69 | 20.62 | 21.43 | 2,654,065 | -0.16(-0.74%) |
Mar 10, 2023 | 22.53 | 22.53 | 21.51 | 21.59 | 1,788,001 | -0.99(-4.38%) |
Mar 09, 2023 | 23.49 | 23.57 | 22.56 | 22.58 | 779,872 | -0.88(-3.75%) |
Mar 08, 2023 | 23.56 | 23.72 | 23.20 | 23.46 | 521,339 | -0.11(-0.47%) |
Mar 07, 2023 | 24.06 | 24.11 | 23.54 | 23.57 | 652,436 | -0.42(-1.75%) |
Mar 06, 2023 | 23.98 | 24.27 | 23.96 | 23.99 | 753,352 | +0.12(+0.50%) |
Mar 03, 2023 | 23.64 | 23.98 | 23.59 | 23.87 | 257,640 | +0.37(+1.57%) |
Mar 02, 2023 | 23.46 | 23.56 | 23.20 | 23.50 | 813,969 | -0.11(-0.47%) |