Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.58 | 20.68 | 20.46 | 20.64 | 1,689,608 | -0.36(-1.71%) |
May 30, 2023 | 21.14 | 21.15 | 20.91 | 21.00 | 1,537,151 | -0.16(-0.76%) |
May 26, 2023 | 21.00 | 21.17 | 21.00 | 21.16 | 880,060 | +0.34(+1.63%) |
May 25, 2023 | 20.89 | 20.89 | 20.73 | 20.82 | 1,351,074 | -0.21(-0.99%) |
May 24, 2023 | 21.20 | 21.20 | 21.00 | 21.03 | 820,946 | -0.42(-1.94%) |
May 23, 2023 | 21.55 | 21.61 | 21.43 | 21.45 | 1,148,380 | -0.26(-1.22%) |
May 22, 2023 | 21.65 | 21.77 | 21.65 | 21.71 | 804,150 | +0.00(+0.00%) |
May 19, 2023 | 21.78 | 21.80 | 21.66 | 21.71 | 1,134,302 | +0.17(+0.79%) |
May 18, 2023 | 21.48 | 21.55 | 21.38 | 21.54 | 908,263 | -0.09(-0.44%) |
May 17, 2023 | 21.60 | 21.67 | 21.45 | 21.63 | 638,072 | +0.18(+0.84%) |
May 16, 2023 | 21.68 | 21.71 | 21.44 | 21.45 | 807,215 | -0.40(-1.81%) |
May 15, 2023 | 21.75 | 21.86 | 21.69 | 21.85 | 2,859,697 | +0.25(+1.14%) |
May 12, 2023 | 21.71 | 21.74 | 21.49 | 21.61 | 1,774,836 | -0.09(-0.39%) |
May 11, 2023 | 21.68 | 21.69 | 21.52 | 21.69 | 3,145,013 | -0.25(-1.12%) |
May 10, 2023 | 22.09 | 22.09 | 21.73 | 21.94 | 1,140,209 | +0.07(+0.30%) |
May 09, 2023 | 21.83 | 21.94 | 21.81 | 21.87 | 1,062,656 | -0.13(-0.60%) |
May 08, 2023 | 22.12 | 22.12 | 21.97 | 22.00 | 553,541 | +0.01(+0.04%) |
May 05, 2023 | 21.71 | 22.04 | 21.70 | 21.99 | 1,040,961 | +0.60(+2.82%) |
May 04, 2023 | 21.41 | 21.49 | 21.33 | 21.39 | 1,040,074 | -0.02(-0.09%) |
May 03, 2023 | 21.45 | 21.61 | 21.39 | 21.41 | 1,272,534 | -0.16(-0.74%) |
May 02, 2023 | 21.66 | 21.67 | 21.42 | 21.57 | 1,367,264 | -0.21(-0.95%) |
May 01, 2023 | 21.91 | 21.95 | 21.75 | 21.78 | 2,635,585 | -0.07(-0.30%) |
Apr 28, 2023 | 21.61 | 21.85 | 21.60 | 21.84 | 3,335,402 | +0.02(+0.09%) |
Apr 27, 2023 | 21.61 | 21.82 | 21.55 | 21.82 | 4,324,778 | +0.26(+1.23%) |
Apr 26, 2023 | 21.63 | 21.69 | 21.50 | 21.56 | 2,238,108 | -0.07(-0.31%) |
Apr 25, 2023 | 21.84 | 21.86 | 21.60 | 21.62 | 2,165,219 | -0.40(-1.80%) |
Apr 24, 2023 | 21.95 | 22.02 | 21.91 | 22.02 | 594,362 | +0.08(+0.34%) |
Apr 21, 2023 | 22.01 | 22.02 | 21.86 | 21.95 | 2,915,657 | -0.24(-1.06%) |
Apr 20, 2023 | 22.17 | 22.31 | 22.12 | 22.18 | 913,646 | +0.02(+0.09%) |
Apr 19, 2023 | 22.14 | 22.20 | 22.14 | 22.16 | 652,097 | -0.07(-0.30%) |
Apr 18, 2023 | 22.20 | 22.26 | 22.16 | 22.23 | 1,519,055 | +0.09(+0.43%) |
Apr 17, 2023 | 22.10 | 22.16 | 22.02 | 22.13 | 1,363,976 | -0.01(-0.04%) |
Apr 14, 2023 | 22.32 | 22.40 | 22.07 | 22.14 | 2,732,760 | -0.22(-0.97%) |
Apr 13, 2023 | 22.19 | 22.37 | 22.16 | 22.36 | 2,940,340 | +0.29(+1.33%) |
Apr 12, 2023 | 22.17 | 22.21 | 22.01 | 22.07 | 4,241,581 | +0.12(+0.56%) |
Apr 11, 2023 | 21.88 | 21.98 | 21.85 | 21.95 | 2,264,497 | +0.19(+0.87%) |
Apr 10, 2023 | 21.57 | 21.77 | 21.53 | 21.76 | 2,292,279 | -0.04(-0.17%) |
Apr 06, 2023 | 21.64 | 21.89 | 21.58 | 21.79 | 1,522,816 | +0.00(+0.00%) |
Apr 05, 2023 | 21.76 | 21.84 | 21.67 | 21.79 | 1,573,735 | -0.06(-0.26%) |
Apr 04, 2023 | 21.90 | 21.94 | 21.77 | 21.85 | 4,230,003 | -0.17(-0.77%) |
Apr 03, 2023 | 21.91 | 22.04 | 21.86 | 22.02 | 4,428,240 | +0.37(+1.70%) |
Mar 31, 2023 | 21.63 | 21.72 | 21.62 | 21.65 | 1,882,116 | +0.08(+0.39%) |
Mar 30, 2023 | 21.58 | 21.61 | 21.50 | 21.57 | 1,233,886 | +0.27(+1.29%) |
Mar 29, 2023 | 21.28 | 21.36 | 21.22 | 21.29 | 1,229,769 | +0.20(+0.94%) |
Mar 28, 2023 | 20.99 | 21.11 | 20.98 | 21.10 | 1,240,108 | +0.20(+0.95%) |
Mar 27, 2023 | 20.84 | 20.92 | 20.76 | 20.90 | 2,719,552 | +0.11(+0.55%) |
Mar 24, 2023 | 20.66 | 20.81 | 20.56 | 20.78 | 1,560,967 | -0.02(-0.09%) |
Mar 23, 2023 | 20.98 | 21.14 | 20.69 | 20.80 | 2,200,019 | -0.09(-0.45%) |
Mar 22, 2023 | 21.06 | 21.34 | 20.89 | 20.90 | 1,410,717 | -0.11(-0.54%) |
Mar 21, 2023 | 21.02 | 21.06 | 20.89 | 21.01 | 1,826,229 | +0.08(+0.36%) |
Mar 20, 2023 | 20.86 | 21.02 | 20.85 | 20.94 | 1,235,364 | +0.20(+0.96%) |
Mar 17, 2023 | 20.81 | 20.88 | 20.66 | 20.74 | 1,770,564 | -0.12(-0.59%) |
Mar 16, 2023 | 20.48 | 20.86 | 20.46 | 20.86 | 1,978,269 | +0.25(+1.19%) |
Mar 15, 2023 | 20.60 | 20.74 | 20.37 | 20.61 | 4,985,677 | -0.55(-2.59%) |
Mar 14, 2023 | 21.12 | 21.19 | 20.96 | 21.16 | 2,837,750 | +0.29(+1.40%) |
Mar 13, 2023 | 20.74 | 21.05 | 20.69 | 20.87 | 8,178,391 | -0.13(-0.63%) |
Mar 10, 2023 | 21.25 | 21.36 | 20.95 | 21.00 | 2,790,228 | -0.38(-1.77%) |
Mar 09, 2023 | 21.72 | 21.78 | 21.36 | 21.38 | 2,089,821 | -0.25(-1.18%) |
Mar 08, 2023 | 21.59 | 21.75 | 21.54 | 21.63 | 1,085,121 | +0.17(+0.79%) |
Mar 07, 2023 | 21.86 | 21.86 | 21.43 | 21.46 | 3,856,612 | -0.48(-2.19%) |
Mar 06, 2023 | 21.97 | 22.03 | 21.89 | 21.95 | 1,751,217 | -0.22(-0.98%) |
Mar 03, 2023 | 21.95 | 22.17 | 21.88 | 22.16 | 1,249,700 | +0.36(+1.65%) |
Mar 02, 2023 | 21.61 | 21.83 | 21.60 | 21.80 | 1,679,003 | +0.01(+0.04%) |