Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.14 | 21.28 | 21.10 | 21.18 | 2,183,518 | -0.11(-0.50%) |
May 30, 2023 | 21.46 | 21.46 | 21.22 | 21.28 | 1,837,936 | -0.44(-2.01%) |
May 26, 2023 | 21.68 | 21.74 | 21.65 | 21.72 | 1,042,198 | +0.22(+1.04%) |
May 25, 2023 | 21.57 | 21.62 | 21.36 | 21.50 | 951,511 | -0.20(-0.94%) |
May 24, 2023 | 21.78 | 21.87 | 21.61 | 21.70 | 529,559 | +0.00(+0.00%) |
May 23, 2023 | 21.77 | 21.83 | 21.69 | 21.70 | 853,540 | -0.07(-0.31%) |
May 22, 2023 | 21.67 | 21.81 | 21.67 | 21.77 | 659,245 | +0.01(+0.04%) |
May 19, 2023 | 21.94 | 22.01 | 21.72 | 21.76 | 555,728 | -0.02(-0.09%) |
May 18, 2023 | 21.64 | 21.82 | 21.60 | 21.78 | 1,007,714 | -0.12(-0.53%) |
May 17, 2023 | 21.89 | 21.94 | 21.71 | 21.89 | 1,715,728 | +0.11(+0.49%) |
May 16, 2023 | 22.03 | 22.06 | 21.77 | 21.79 | 1,159,824 | -0.27(-1.23%) |
May 15, 2023 | 21.63 | 22.16 | 21.21 | 22.06 | 578,632 | +0.23(+1.06%) |
May 12, 2023 | 21.97 | 21.97 | 21.77 | 21.83 | 869,696 | -0.04(-0.18%) |
May 11, 2023 | 21.96 | 22.01 | 21.84 | 21.87 | 1,781,705 | -0.32(-1.44%) |
May 10, 2023 | 22.20 | 22.27 | 22.13 | 22.19 | 1,638,919 | -0.13(-0.56%) |
May 09, 2023 | 22.24 | 22.32 | 22.10 | 22.31 | 426,743 | -0.01(-0.04%) |
May 08, 2023 | 22.32 | 22.43 | 22.30 | 22.32 | 778,485 | +0.12(+0.52%) |
May 05, 2023 | 21.96 | 22.23 | 21.96 | 22.20 | 1,003,995 | +0.41(+1.87%) |
May 04, 2023 | 21.70 | 21.92 | 21.67 | 21.80 | 1,327,293 | +0.05(+0.22%) |
May 03, 2023 | 21.72 | 21.83 | 21.65 | 21.75 | 790,627 | -0.19(-0.88%) |
May 02, 2023 | 22.12 | 22.23 | 21.90 | 21.94 | 983,826 | -0.31(-1.39%) |
May 01, 2023 | 22.30 | 22.43 | 22.14 | 22.25 | 1,537,145 | -0.13(-0.56%) |
Apr 28, 2023 | 22.16 | 22.38 | 22.11 | 22.38 | 1,078,472 | +0.18(+0.83%) |
Apr 27, 2023 | 22.19 | 22.25 | 22.09 | 22.19 | 905,669 | -0.02(-0.09%) |
Apr 26, 2023 | 22.42 | 22.47 | 22.20 | 22.21 | 4,741,804 | -0.24(-1.08%) |
Apr 25, 2023 | 22.59 | 22.59 | 22.35 | 22.46 | 1,018,363 | -0.27(-1.19%) |
Apr 24, 2023 | 22.86 | 22.86 | 22.61 | 22.73 | 760,328 | +0.01(+0.04%) |
Apr 21, 2023 | 22.85 | 22.88 | 22.65 | 22.72 | 1,309,121 | -0.15(-0.68%) |
Apr 20, 2023 | 22.86 | 22.93 | 22.77 | 22.87 | 621,924 | -0.21(-0.92%) |
Apr 19, 2023 | 23.12 | 23.26 | 23.07 | 23.09 | 794,287 | -0.31(-1.32%) |
Apr 18, 2023 | 23.27 | 23.47 | 23.23 | 23.40 | 502,603 | +0.12(+0.50%) |
Apr 17, 2023 | 23.24 | 23.29 | 23.16 | 23.28 | 563,592 | +0.04(+0.17%) |
Apr 14, 2023 | 23.19 | 23.27 | 23.04 | 23.24 | 1,110,192 | +0.02(+0.08%) |
Apr 13, 2023 | 23.27 | 23.32 | 23.16 | 23.22 | 798,861 | +0.06(+0.25%) |
Apr 12, 2023 | 23.08 | 23.20 | 23.03 | 23.16 | 867,631 | +0.09(+0.38%) |
Apr 11, 2023 | 22.91 | 23.09 | 22.91 | 23.08 | 563,924 | +0.18(+0.80%) |
Apr 10, 2023 | 22.84 | 22.94 | 22.82 | 22.89 | 637,823 | +0.00(+0.00%) |
Apr 06, 2023 | 22.94 | 22.94 | 22.78 | 22.89 | 1,111,814 | -0.02(-0.08%) |
Apr 05, 2023 | 22.89 | 22.97 | 22.85 | 22.91 | 684,883 | +0.03(+0.13%) |
Apr 04, 2023 | 22.93 | 22.95 | 22.79 | 22.88 | 439,821 | -0.04(-0.17%) |
Apr 03, 2023 | 23.01 | 23.10 | 22.86 | 22.92 | 605,007 | +0.17(+0.77%) |
Mar 31, 2023 | 22.49 | 22.75 | 22.49 | 22.75 | 954,078 | +0.31(+1.38%) |
Mar 30, 2023 | 22.43 | 22.47 | 22.35 | 22.44 | 574,303 | +0.08(+0.35%) |
Mar 29, 2023 | 22.45 | 22.53 | 22.33 | 22.36 | 776,089 | -0.08(-0.35%) |
Mar 28, 2023 | 22.31 | 22.51 | 22.31 | 22.44 | 708,181 | +0.12(+0.52%) |
Mar 27, 2023 | 22.07 | 22.34 | 22.03 | 22.32 | 499,112 | +0.25(+1.14%) |
Mar 24, 2023 | 21.95 | 22.14 | 21.92 | 22.07 | 1,030,908 | +0.16(+0.71%) |
Mar 23, 2023 | 22.11 | 22.19 | 21.88 | 21.91 | 845,112 | -0.12(-0.52%) |
Mar 22, 2023 | 22.06 | 22.15 | 21.94 | 22.03 | 736,010 | +0.00(+0.00%) |
Mar 21, 2023 | 22.11 | 22.14 | 21.92 | 22.03 | 774,332 | +0.01(+0.04%) |
Mar 20, 2023 | 21.92 | 22.05 | 21.90 | 22.02 | 698,080 | +0.02(+0.09%) |
Mar 17, 2023 | 22.13 | 22.16 | 21.89 | 22.00 | 824,002 | -0.11(-0.48%) |
Mar 16, 2023 | 21.90 | 22.15 | 21.80 | 22.11 | 1,382,172 | +0.12(+0.55%) |
Mar 15, 2023 | 22.03 | 22.12 | 21.81 | 21.98 | 1,115,672 | -0.35(-1.57%) |
Mar 14, 2023 | 22.38 | 22.53 | 22.29 | 22.34 | 631,877 | -0.12(-0.51%) |
Mar 13, 2023 | 22.32 | 22.67 | 22.30 | 22.45 | 686,385 | -0.04(-0.17%) |
Mar 10, 2023 | 22.39 | 22.54 | 22.38 | 22.49 | 743,495 | +0.11(+0.47%) |
Mar 09, 2023 | 22.77 | 22.79 | 22.37 | 22.38 | 613,924 | -0.27(-1.21%) |
Mar 08, 2023 | 22.70 | 22.78 | 22.61 | 22.66 | 3,292,517 | -0.12(-0.53%) |
Mar 07, 2023 | 23.06 | 23.06 | 22.75 | 22.78 | 526,595 | -0.38(-1.62%) |
Mar 06, 2023 | 23.00 | 23.17 | 22.98 | 23.15 | 596,574 | -0.15(-0.66%) |
Mar 03, 2023 | 22.98 | 23.32 | 22.93 | 23.31 | 733,803 | +0.35(+1.53%) |
Mar 02, 2023 | 22.92 | 23.05 | 22.86 | 22.96 | 1,161,296 | -0.04(-0.19%) |