Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.28 | 22.29 | 22.14 | 22.27 | 18,425 | -0.19(-0.86%) |
May 30, 2023 | 22.56 | 22.60 | 22.34 | 22.46 | 17,834 | +0.05(+0.21%) |
May 26, 2023 | 22.17 | 22.45 | 22.17 | 22.42 | 16,231 | +0.32(+1.43%) |
May 25, 2023 | 22.25 | 22.25 | 22.05 | 22.10 | 19,058 | -0.06(-0.26%) |
May 24, 2023 | 22.14 | 22.21 | 22.08 | 22.16 | 16,852 | -0.20(-0.88%) |
May 23, 2023 | 22.57 | 22.57 | 22.34 | 22.35 | 51,517 | -0.24(-1.06%) |
May 22, 2023 | 22.59 | 22.67 | 22.59 | 22.59 | 14,024 | +0.00(+0.01%) |
May 19, 2023 | 22.74 | 22.74 | 22.50 | 22.59 | 11,925 | -0.10(-0.43%) |
May 18, 2023 | 22.51 | 22.69 | 22.45 | 22.69 | 7,102 | +0.27(+1.21%) |
May 17, 2023 | 22.21 | 22.44 | 22.18 | 22.42 | 31,315 | +0.37(+1.68%) |
May 16, 2023 | 22.15 | 22.31 | 22.05 | 22.05 | 28,121 | -0.23(-1.02%) |
May 15, 2023 | 22.19 | 22.27 | 22.09 | 22.27 | 11,831 | +0.18(+0.81%) |
May 12, 2023 | 22.23 | 22.23 | 21.97 | 22.10 | 19,426 | -0.11(-0.49%) |
May 11, 2023 | 22.12 | 22.21 | 22.06 | 22.21 | 24,823 | +0.06(+0.27%) |
May 10, 2023 | 22.27 | 22.27 | 21.94 | 22.15 | 36,712 | +0.06(+0.27%) |
May 09, 2023 | 22.14 | 22.18 | 22.09 | 22.09 | 11,047 | -0.16(-0.71%) |
May 08, 2023 | 22.18 | 22.26 | 22.16 | 22.25 | 10,540 | +0.09(+0.40%) |
May 05, 2023 | 21.99 | 22.21 | 21.98 | 22.16 | 25,319 | +0.38(+1.73%) |
May 04, 2023 | 21.95 | 21.96 | 21.73 | 21.78 | 24,726 | -0.19(-0.86%) |
May 03, 2023 | 22.21 | 22.29 | 21.97 | 21.97 | 17,581 | -0.40(-1.77%) |
May 02, 2023 | 22.47 | 22.47 | 22.00 | 22.36 | 53,984 | -0.13(-0.57%) |
May 01, 2023 | 22.48 | 22.58 | 22.46 | 22.49 | 26,609 | -0.01(-0.04%) |
Apr 28, 2023 | 22.27 | 22.56 | 22.27 | 22.50 | 34,680 | +0.19(+0.84%) |
Apr 27, 2023 | 21.88 | 22.35 | 21.88 | 22.31 | 11,202 | +0.54(+2.47%) |
Apr 26, 2023 | 22.02 | 22.02 | 21.76 | 21.78 | 10,807 | -0.19(-0.87%) |
Apr 25, 2023 | 22.27 | 22.27 | 21.95 | 21.97 | 23,061 | -0.39(-1.73%) |
Apr 24, 2023 | 22.30 | 22.36 | 22.28 | 22.35 | 7,825 | +0.02(+0.11%) |
Apr 21, 2023 | 22.28 | 22.35 | 22.20 | 22.33 | 15,088 | +0.01(+0.04%) |
Apr 20, 2023 | 22.32 | 22.50 | 22.27 | 22.32 | 37,525 | -0.21(-0.94%) |
Apr 19, 2023 | 22.53 | 22.58 | 22.38 | 22.53 | 77,823 | -0.02(-0.11%) |
Apr 18, 2023 | 22.58 | 22.58 | 22.45 | 22.56 | 23,022 | +0.00(+0.01%) |
Apr 17, 2023 | 22.43 | 22.64 | 22.43 | 22.55 | 11,244 | +0.10(+0.45%) |
Apr 14, 2023 | 22.40 | 22.54 | 22.27 | 22.45 | 10,461 | +0.10(+0.44%) |
Apr 13, 2023 | 22.12 | 22.40 | 22.12 | 22.35 | 40,202 | +0.27(+1.21%) |
Apr 12, 2023 | 22.36 | 22.36 | 22.03 | 22.09 | 63,188 | -0.10(-0.45%) |
Apr 11, 2023 | 22.13 | 22.30 | 22.13 | 22.19 | 20,051 | +0.08(+0.36%) |
Apr 10, 2023 | 21.93 | 22.13 | 21.88 | 22.11 | 13,718 | +0.03(+0.15%) |
Apr 06, 2023 | 21.88 | 22.10 | 21.87 | 22.07 | 9,134 | +0.09(+0.41%) |
Apr 05, 2023 | 22.12 | 22.12 | 21.92 | 21.98 | 17,227 | -0.18(-0.83%) |
Apr 04, 2023 | 22.27 | 22.28 | 22.10 | 22.17 | 22,450 | -0.12(-0.52%) |
Apr 03, 2023 | 22.31 | 22.36 | 22.22 | 22.28 | 26,303 | -0.08(-0.37%) |
Mar 31, 2023 | 22.02 | 22.38 | 22.02 | 22.37 | 47,869 | +0.40(+1.82%) |
Mar 30, 2023 | 21.97 | 22.00 | 21.87 | 21.97 | 25,158 | +0.17(+0.79%) |
Mar 29, 2023 | 21.70 | 21.85 | 21.62 | 21.79 | 22,361 | +0.42(+1.98%) |
Mar 28, 2023 | 21.41 | 21.42 | 21.25 | 21.37 | 41,308 | -0.08(-0.35%) |
Mar 27, 2023 | 21.62 | 21.62 | 21.42 | 21.45 | 24,180 | +0.04(+0.17%) |
Mar 24, 2023 | 21.10 | 21.45 | 21.05 | 21.41 | 105,269 | +0.07(+0.32%) |
Mar 23, 2023 | 21.48 | 21.57 | 21.17 | 21.34 | 23,987 | +0.11(+0.51%) |
Mar 22, 2023 | 21.70 | 21.87 | 21.23 | 21.23 | 23,554 | -0.48(-2.23%) |
Mar 21, 2023 | 21.72 | 21.74 | 21.61 | 21.72 | 17,538 | +0.29(+1.34%) |
Mar 20, 2023 | 21.30 | 21.49 | 21.28 | 21.43 | 46,484 | +0.12(+0.58%) |
Mar 17, 2023 | 21.54 | 21.58 | 21.25 | 21.31 | 13,715 | -0.34(-1.58%) |
Mar 16, 2023 | 21.16 | 21.71 | 21.15 | 21.65 | 6,610 | +0.39(+1.82%) |
Mar 15, 2023 | 21.16 | 21.32 | 20.99 | 21.26 | 201,308 | -0.30(-1.38%) |
Mar 14, 2023 | 21.46 | 21.57 | 21.27 | 21.56 | 13,959 | +0.44(+2.08%) |
Mar 13, 2023 | 20.90 | 21.34 | 20.90 | 21.12 | 19,963 | -0.08(-0.40%) |
Mar 10, 2023 | 21.41 | 21.64 | 21.11 | 21.20 | 78,417 | -0.41(-1.92%) |
Mar 09, 2023 | 22.18 | 22.25 | 21.62 | 21.62 | 45,293 | -0.58(-2.62%) |
Mar 08, 2023 | 22.13 | 22.23 | 22.04 | 22.20 | 13,122 | +0.10(+0.45%) |
Mar 07, 2023 | 22.50 | 22.50 | 22.08 | 22.10 | 65,119 | -0.44(-1.97%) |
Mar 06, 2023 | 22.75 | 22.75 | 22.53 | 22.55 | 296,513 | +0.01(+0.04%) |
Mar 03, 2023 | 22.24 | 22.56 | 22.22 | 22.54 | 7,857 | +0.44(+1.97%) |
Mar 02, 2023 | 21.89 | 22.13 | 21.85 | 22.10 | 8,494 | +0.09(+0.40%) |