Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.29 | 21.29 | 20.89 | 21.14 | 71,819 | -0.35(-1.63%) |
May 30, 2023 | 22.03 | 22.03 | 21.41 | 21.49 | 72,040 | -0.65(-2.94%) |
May 26, 2023 | 21.92 | 22.16 | 21.78 | 22.14 | 49,902 | +0.09(+0.41%) |
May 25, 2023 | 22.17 | 22.17 | 21.80 | 22.05 | 45,818 | -0.26(-1.17%) |
May 24, 2023 | 22.44 | 22.47 | 22.25 | 22.31 | 23,497 | -0.26(-1.15%) |
May 23, 2023 | 22.65 | 22.69 | 22.37 | 22.57 | 57,583 | -0.28(-1.23%) |
May 22, 2023 | 22.82 | 22.85 | 22.64 | 22.85 | 45,595 | -0.05(-0.22%) |
May 19, 2023 | 22.72 | 23.01 | 22.69 | 22.90 | 46,966 | +0.33(+1.46%) |
May 18, 2023 | 22.25 | 22.61 | 22.20 | 22.57 | 43,199 | +0.68(+3.11%) |
May 17, 2023 | 21.64 | 22.05 | 21.64 | 21.89 | 65,393 | +0.48(+2.24%) |
May 16, 2023 | 21.66 | 21.74 | 21.39 | 21.41 | 52,825 | -0.43(-1.97%) |
May 15, 2023 | 21.73 | 21.87 | 21.54 | 21.84 | 51,492 | +0.00(+0.00%) |
May 12, 2023 | 21.83 | 21.91 | 21.71 | 21.84 | 41,049 | +0.26(+1.20%) |
May 11, 2023 | 21.84 | 22.03 | 21.39 | 21.58 | 47,563 | -0.28(-1.28%) |
May 10, 2023 | 21.59 | 21.88 | 21.55 | 21.86 | 28,899 | +0.47(+2.20%) |
May 09, 2023 | 21.75 | 21.75 | 21.17 | 21.39 | 67,294 | -0.44(-2.02%) |
May 08, 2023 | 21.65 | 22.24 | 21.65 | 21.83 | 120,334 | -0.71(-3.15%) |
May 05, 2023 | 22.66 | 22.71 | 22.42 | 22.54 | 32,389 | +0.22(+0.99%) |
May 04, 2023 | 22.02 | 22.50 | 22.02 | 22.32 | 65,423 | +0.66(+3.05%) |
May 03, 2023 | 21.60 | 21.94 | 21.49 | 21.66 | 74,631 | +0.21(+0.98%) |
May 02, 2023 | 21.35 | 21.48 | 21.34 | 21.45 | 91,490 | +0.02(+0.09%) |
May 01, 2023 | 21.60 | 21.82 | 21.32 | 21.43 | 70,406 | -0.18(-0.83%) |
Apr 28, 2023 | 21.27 | 21.64 | 21.27 | 21.61 | 104,363 | +0.24(+1.12%) |
Apr 27, 2023 | 21.50 | 21.58 | 21.05 | 21.37 | 103,583 | -0.02(-0.09%) |
Apr 26, 2023 | 21.39 | 21.71 | 21.28 | 21.39 | 108,587 | -0.10(-0.47%) |
Apr 25, 2023 | 21.47 | 21.67 | 21.43 | 21.49 | 72,349 | -0.15(-0.69%) |
Apr 24, 2023 | 21.91 | 21.91 | 21.55 | 21.64 | 89,282 | -0.39(-1.77%) |
Apr 21, 2023 | 22.10 | 22.25 | 21.78 | 22.03 | 61,066 | +0.03(+0.14%) |
Apr 20, 2023 | 22.10 | 22.36 | 21.85 | 22.00 | 80,493 | -0.26(-1.17%) |
Apr 19, 2023 | 22.18 | 22.27 | 22.01 | 22.26 | 69,925 | +0.01(+0.04%) |
Apr 18, 2023 | 22.51 | 22.55 | 22.22 | 22.25 | 71,285 | -0.52(-2.28%) |
Apr 17, 2023 | 22.90 | 22.99 | 22.66 | 22.77 | 52,492 | -0.02(-0.09%) |
Apr 14, 2023 | 23.14 | 23.41 | 22.41 | 22.79 | 94,949 | -0.43(-1.85%) |
Apr 13, 2023 | 22.71 | 23.36 | 22.71 | 23.22 | 55,632 | +0.74(+3.29%) |
Apr 12, 2023 | 23.04 | 23.05 | 22.48 | 22.48 | 60,504 | -0.41(-1.79%) |
Apr 11, 2023 | 23.50 | 23.50 | 22.88 | 22.89 | 51,511 | -0.68(-2.89%) |
Apr 10, 2023 | 23.28 | 23.66 | 23.28 | 23.57 | 63,168 | +0.25(+1.07%) |
Apr 06, 2023 | 23.38 | 23.64 | 23.22 | 23.32 | 97,400 | +0.10(+0.43%) |
Apr 05, 2023 | 22.79 | 23.48 | 22.79 | 23.22 | 153,905 | +0.42(+1.85%) |
Apr 04, 2023 | 23.52 | 23.61 | 22.66 | 22.80 | 98,571 | -0.76(-3.21%) |