Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.55 | 21.55 | 21.41 | 21.45 | 5,340 | +0.01(+0.05%) |
May 30, 2023 | 21.43 | 21.47 | 21.40 | 21.45 | 6,377 | +0.07(+0.35%) |
May 26, 2023 | 21.29 | 21.37 | 21.29 | 21.37 | 15,214 | +0.13(+0.61%) |
May 25, 2023 | 21.18 | 21.30 | 21.14 | 21.24 | 13,250 | +0.07(+0.33%) |
May 24, 2023 | 21.18 | 21.22 | 21.17 | 21.17 | 4,697 | -0.10(-0.49%) |
May 23, 2023 | 21.29 | 21.33 | 21.27 | 21.27 | 14,925 | -0.03(-0.12%) |
May 22, 2023 | 21.40 | 21.41 | 21.28 | 21.30 | 10,154 | -0.07(-0.33%) |
May 19, 2023 | 21.42 | 21.42 | 21.37 | 21.37 | 5,789 | -0.13(-0.58%) |
May 18, 2023 | 21.65 | 21.70 | 21.48 | 21.50 | 10,014 | -0.09(-0.44%) |
May 17, 2023 | 21.58 | 21.62 | 21.56 | 21.59 | 17,347 | +0.08(+0.37%) |
May 16, 2023 | 21.59 | 21.59 | 21.50 | 21.51 | 35,059 | -0.05(-0.23%) |
May 15, 2023 | 21.53 | 21.56 | 21.53 | 21.56 | 668 | -0.04(-0.19%) |
May 12, 2023 | 21.64 | 21.64 | 21.60 | 21.60 | 18,161 | -0.09(-0.41%) |
May 11, 2023 | 21.80 | 21.80 | 21.62 | 21.69 | 56,999 | +0.04(+0.18%) |
May 10, 2023 | 21.76 | 21.76 | 21.49 | 21.65 | 10,626 | +0.10(+0.49%) |
May 09, 2023 | 21.52 | 21.57 | 21.52 | 21.55 | 820 | -0.00(-0.02%) |
May 08, 2023 | 21.55 | 21.58 | 21.51 | 21.55 | 2,402 | -0.09(-0.39%) |
May 05, 2023 | 21.57 | 21.65 | 21.57 | 21.64 | 2,298 | +0.02(+0.09%) |
May 04, 2023 | 21.57 | 21.62 | 21.52 | 21.61 | 17,652 | -0.01(-0.02%) |
May 03, 2023 | 21.61 | 21.62 | 21.59 | 21.62 | 6,768 | +0.05(+0.23%) |
May 02, 2023 | 21.55 | 21.57 | 21.50 | 21.57 | 3,477 | +0.07(+0.30%) |
May 01, 2023 | 21.53 | 21.53 | 21.50 | 21.50 | 4,435 | -0.26(-1.17%) |
Apr 28, 2023 | 21.67 | 21.79 | 21.63 | 21.76 | 33,991 | +0.16(+0.74%) |
Apr 27, 2023 | 21.57 | 21.62 | 21.54 | 21.60 | 6,618 | +0.01(+0.02%) |
Apr 26, 2023 | 21.71 | 21.71 | 21.59 | 21.59 | 15,154 | -0.12(-0.58%) |
Apr 25, 2023 | 21.63 | 21.72 | 21.60 | 21.72 | 1,086 | +0.13(+0.60%) |
Apr 24, 2023 | 21.40 | 21.59 | 21.40 | 21.59 | 13,649 | +0.08(+0.37%) |
Apr 21, 2023 | 21.52 | 21.54 | 21.41 | 21.51 | 16,219 | +0.02(+0.07%) |
Apr 20, 2023 | 21.44 | 21.52 | 21.44 | 21.50 | 2,030 | +0.05(+0.23%) |
Apr 19, 2023 | 21.32 | 21.45 | 21.32 | 21.45 | 3,961 | -0.18(-0.86%) |
Apr 18, 2023 | 21.66 | 21.70 | 21.61 | 21.63 | 3,099 | -0.14(-0.64%) |
Apr 17, 2023 | 21.78 | 21.89 | 21.72 | 21.77 | 10,191 | -0.01(-0.05%) |
Apr 14, 2023 | 21.81 | 21.82 | 21.73 | 21.78 | 9,349 | -0.12(-0.55%) |
Apr 13, 2023 | 21.92 | 21.95 | 21.90 | 21.90 | 1,949 | -0.03(-0.14%) |
Apr 12, 2023 | 21.86 | 21.93 | 21.84 | 21.93 | 4,377 | +0.06(+0.27%) |
Apr 11, 2023 | 21.91 | 21.91 | 21.80 | 21.87 | 8,965 | +0.08(+0.37%) |
Apr 10, 2023 | 21.79 | 21.86 | 21.79 | 21.79 | 17,381 | -0.08(-0.37%) |
Apr 06, 2023 | 21.78 | 21.92 | 21.78 | 21.87 | 8,673 | +0.11(+0.51%) |
Apr 05, 2023 | 21.82 | 21.83 | 21.73 | 21.76 | 9,132 | +0.10(+0.46%) |
Apr 04, 2023 | 21.65 | 21.67 | 21.59 | 21.66 | 12,841 | +0.07(+0.35%) |
Apr 03, 2023 | 21.49 | 21.63 | 21.49 | 21.59 | 964,039 | +0.01(+0.05%) |
Mar 31, 2023 | 21.49 | 21.57 | 21.49 | 21.57 | 2,305 | +0.09(+0.41%) |
Mar 30, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 8 | +0.05(+0.23%) |
Mar 29, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 716 | +0.04(+0.19%) |
Mar 28, 2023 | 21.41 | 21.42 | 21.39 | 21.39 | 3,211 | +0.02(+0.09%) |
Mar 27, 2023 | 21.31 | 21.43 | 21.31 | 21.38 | 1,853 | -0.05(-0.26%) |
Mar 24, 2023 | 21.40 | 21.43 | 21.40 | 21.43 | 2,665 | -0.03(-0.15%) |
Mar 23, 2023 | 21.44 | 21.46 | 21.40 | 21.46 | 2,473 | +0.05(+0.25%) |
Mar 22, 2023 | 21.39 | 21.41 | 21.39 | 21.41 | 470 | +0.04(+0.21%) |
Mar 21, 2023 | 21.41 | 21.49 | 21.33 | 21.37 | 5,067 | -0.01(-0.04%) |
Mar 20, 2023 | 21.41 | 21.41 | 21.38 | 21.38 | 2,306 | -0.04(-0.18%) |
Mar 17, 2023 | 21.44 | 21.45 | 21.37 | 21.41 | 10,338 | -0.02(-0.08%) |
Mar 16, 2023 | 21.39 | 21.44 | 21.39 | 21.43 | 1,645 | +0.16(+0.73%) |
Mar 15, 2023 | 21.45 | 21.45 | 21.15 | 21.27 | 21,004 | -0.18(-0.84%) |
Mar 14, 2023 | 21.41 | 21.50 | 21.41 | 21.45 | 8,003 | +0.05(+0.26%) |
Mar 13, 2023 | 21.33 | 21.42 | 21.32 | 21.40 | 4,701 | +0.04(+0.19%) |
Mar 10, 2023 | 21.42 | 21.42 | 21.33 | 21.36 | 6,377 | +0.13(+0.61%) |
Mar 09, 2023 | 21.22 | 21.23 | 21.15 | 21.23 | 7,223 | +0.09(+0.43%) |
Mar 08, 2023 | 21.14 | 21.15 | 21.14 | 21.14 | 1,930 | -0.01(-0.05%) |
Mar 07, 2023 | 21.08 | 21.15 | 21.08 | 21.15 | 1,262 | +0.03(+0.14%) |
Mar 06, 2023 | 21.23 | 21.23 | 21.09 | 21.12 | 1,740 | -0.02(-0.09%) |
Mar 03, 2023 | 21.14 | 21.14 | 21.11 | 21.14 | 747 | +0.07(+0.36%) |
Mar 02, 2023 | 20.98 | 21.10 | 20.97 | 21.07 | 8,538 | -0.02(-0.12%) |