Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.07 | 22.33 | 22.07 | 22.30 | 670,542 | +0.28(+1.27%) |
May 30, 2023 | 22.04 | 22.09 | 21.93 | 22.02 | 147,037 | +0.01(+0.05%) |
May 26, 2023 | 21.86 | 22.01 | 21.86 | 22.01 | 70,760 | +0.03(+0.14%) |
May 25, 2023 | 21.92 | 22.00 | 21.87 | 21.98 | 61,682 | +0.10(+0.46%) |
May 24, 2023 | 21.95 | 21.96 | 21.87 | 21.88 | 57,286 | -0.13(-0.59%) |
May 23, 2023 | 22.05 | 22.05 | 21.88 | 22.01 | 86,625 | +0.00(+0.00%) |
May 22, 2023 | 22.01 | 22.15 | 21.87 | 22.01 | 400,459 | +0.08(+0.36%) |
May 19, 2023 | 22.10 | 22.21 | 21.93 | 21.93 | 728,023 | -0.29(-1.31%) |
May 18, 2023 | 22.32 | 22.35 | 22.22 | 22.22 | 71,463 | -0.16(-0.71%) |
May 17, 2023 | 22.44 | 22.45 | 22.23 | 22.38 | 127,461 | -0.03(-0.13%) |
May 16, 2023 | 22.32 | 22.44 | 22.22 | 22.41 | 723,567 | +0.06(+0.27%) |
May 15, 2023 | 22.24 | 22.35 | 22.16 | 22.35 | 249,622 | +0.18(+0.81%) |
May 12, 2023 | 22.24 | 22.30 | 22.17 | 22.17 | 102,914 | -0.02(-0.09%) |
May 11, 2023 | 22.25 | 22.32 | 22.19 | 22.19 | 176,145 | -0.04(-0.18%) |
May 10, 2023 | 22.33 | 22.34 | 22.18 | 22.23 | 252,604 | -0.03(-0.13%) |
May 09, 2023 | 22.16 | 22.27 | 22.11 | 22.26 | 180,381 | +0.04(+0.18%) |
May 08, 2023 | 22.28 | 22.31 | 22.10 | 22.22 | 266,684 | -0.04(-0.18%) |
May 05, 2023 | 22.31 | 22.39 | 22.18 | 22.26 | 208,871 | +0.04(+0.18%) |
May 04, 2023 | 22.33 | 22.35 | 22.22 | 22.22 | 362,791 | -0.05(-0.22%) |
May 03, 2023 | 22.35 | 22.47 | 22.27 | 22.27 | 149,143 | -0.03(-0.13%) |
May 02, 2023 | 22.38 | 22.42 | 22.21 | 22.30 | 395,691 | -0.02(-0.09%) |
May 01, 2023 | 22.48 | 22.48 | 22.12 | 22.32 | 89,164 | -0.20(-0.89%) |
Apr 28, 2023 | 22.44 | 22.52 | 22.20 | 22.52 | 200,044 | +0.07(+0.31%) |
Apr 27, 2023 | 22.36 | 22.46 | 22.30 | 22.45 | 391,110 | +0.10(+0.45%) |
Apr 26, 2023 | 22.33 | 22.47 | 22.21 | 22.35 | 443,830 | +0.06(+0.27%) |
Apr 25, 2023 | 22.32 | 22.42 | 22.23 | 22.29 | 107,320 | +0.01(+0.04%) |
Apr 24, 2023 | 22.20 | 22.33 | 22.15 | 22.28 | 70,793 | +0.10(+0.45%) |
Apr 21, 2023 | 22.30 | 22.30 | 22.12 | 22.18 | 135,859 | -0.05(-0.22%) |
Apr 20, 2023 | 22.32 | 22.35 | 22.11 | 22.23 | 163,237 | -0.12(-0.54%) |
Apr 19, 2023 | 22.31 | 22.35 | 22.24 | 22.35 | 81,963 | -0.04(-0.18%) |
Apr 18, 2023 | 22.32 | 22.39 | 22.24 | 22.39 | 155,658 | -0.01(-0.04%) |
Apr 17, 2023 | 22.35 | 22.51 | 22.32 | 22.40 | 146,478 | +0.08(+0.36%) |
Apr 14, 2023 | 22.33 | 22.39 | 22.30 | 22.32 | 118,530 | -0.06(-0.29%) |
Apr 13, 2023 | 22.45 | 22.59 | 22.36 | 22.38 | 478,709 | -0.06(-0.25%) |
Apr 12, 2023 | 22.61 | 22.61 | 22.37 | 22.44 | 214,109 | -0.04(-0.18%) |
Apr 11, 2023 | 22.52 | 22.60 | 22.48 | 22.48 | 91,260 | -0.07(-0.31%) |
Apr 10, 2023 | 22.58 | 22.59 | 22.33 | 22.55 | 103,095 | -0.04(-0.18%) |
Apr 06, 2023 | 22.58 | 22.60 | 22.49 | 22.59 | 168,980 | +0.01(+0.04%) |
Apr 05, 2023 | 22.45 | 22.60 | 22.33 | 22.58 | 364,869 | +0.09(+0.40%) |
Apr 04, 2023 | 22.25 | 22.49 | 22.25 | 22.49 | 350,670 | +0.16(+0.72%) |
Apr 03, 2023 | 22.23 | 22.37 | 22.20 | 22.33 | 96,925 | +0.04(+0.18%) |
Mar 31, 2023 | 22.35 | 22.41 | 22.26 | 22.29 | 415,642 | -0.02(-0.09%) |
Mar 30, 2023 | 22.44 | 22.49 | 22.21 | 22.31 | 420,266 | -0.05(-0.25%) |
Mar 29, 2023 | 22.42 | 22.52 | 22.35 | 22.36 | 120,979 | -0.11(-0.49%) |
Mar 28, 2023 | 22.38 | 22.49 | 22.37 | 22.48 | 111,335 | +0.01(+0.04%) |
Mar 27, 2023 | 22.48 | 22.48 | 22.23 | 22.47 | 167,826 | -0.03(-0.15%) |
Mar 24, 2023 | 22.49 | 22.51 | 22.40 | 22.50 | 294,885 | +0.09(+0.40%) |
Mar 23, 2023 | 22.13 | 22.47 | 22.13 | 22.41 | 455,692 | +0.15(+0.67%) |
Mar 22, 2023 | 22.15 | 22.40 | 22.14 | 22.26 | 146,204 | +0.16(+0.72%) |
Mar 21, 2023 | 22.17 | 22.33 | 22.10 | 22.10 | 148,040 | -0.06(-0.27%) |
Mar 20, 2023 | 22.34 | 22.34 | 22.14 | 22.16 | 427,558 | -0.08(-0.36%) |
Mar 17, 2023 | 22.45 | 22.45 | 22.24 | 22.24 | 368,386 | -0.06(-0.27%) |
Mar 16, 2023 | 22.46 | 22.49 | 22.30 | 22.30 | 136,408 | -0.02(-0.09%) |
Mar 15, 2023 | 22.38 | 22.48 | 22.31 | 22.32 | 125,935 | -0.05(-0.22%) |
Mar 14, 2023 | 22.45 | 22.45 | 22.27 | 22.37 | 115,823 | -0.05(-0.22%) |
Mar 13, 2023 | 22.35 | 22.49 | 22.30 | 22.42 | 211,174 | +0.13(+0.58%) |
Mar 10, 2023 | 22.27 | 22.37 | 22.25 | 22.29 | 132,167 | -0.03(-0.13%) |
Mar 09, 2023 | 22.33 | 22.34 | 22.15 | 22.32 | 117,190 | +0.02(+0.09%) |
Mar 08, 2023 | 22.31 | 22.31 | 22.08 | 22.30 | 145,669 | +0.03(+0.13%) |
Mar 07, 2023 | 22.22 | 22.31 | 22.20 | 22.27 | 385,940 | +0.01(+0.04%) |
Mar 06, 2023 | 22.17 | 22.28 | 22.16 | 22.26 | 70,727 | +0.10(+0.45%) |
Mar 03, 2023 | 22.22 | 22.27 | 22.05 | 22.16 | 402,433 | +0.06(+0.27%) |
Mar 02, 2023 | 22.20 | 22.26 | 22.10 | 22.10 | 174,729 | -0.16(-0.72%) |