Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.33 | 22.33 | 22.13 | 22.26 | 520,251 | -0.28(-1.23%) |
May 30, 2023 | 22.76 | 22.76 | 22.45 | 22.53 | 653,341 | -0.25(-1.09%) |
May 26, 2023 | 22.61 | 22.82 | 22.59 | 22.78 | 386,732 | +0.32(+1.41%) |
May 25, 2023 | 22.55 | 22.55 | 22.35 | 22.46 | 289,010 | -0.03(-0.13%) |
May 24, 2023 | 22.63 | 22.63 | 22.44 | 22.49 | 377,465 | -0.32(-1.39%) |
May 23, 2023 | 23.10 | 23.10 | 22.79 | 22.81 | 379,851 | -0.48(-2.04%) |
May 22, 2023 | 23.25 | 23.36 | 23.21 | 23.29 | 298,763 | +0.04(+0.17%) |
May 19, 2023 | 23.29 | 23.30 | 23.19 | 23.25 | 484,185 | +0.16(+0.69%) |
May 18, 2023 | 23.09 | 23.10 | 22.95 | 23.09 | 334,078 | -0.02(-0.09%) |
May 17, 2023 | 23.01 | 23.11 | 22.90 | 23.11 | 453,042 | +0.26(+1.13%) |
May 16, 2023 | 23.08 | 23.08 | 22.84 | 22.85 | 437,297 | -0.38(-1.62%) |
May 15, 2023 | 23.02 | 23.23 | 23.02 | 23.23 | 284,120 | +0.29(+1.25%) |
May 12, 2023 | 23.05 | 23.05 | 22.83 | 22.94 | 383,710 | -0.06(-0.26%) |
May 11, 2023 | 23.13 | 23.13 | 22.87 | 23.00 | 679,845 | -0.17(-0.73%) |
May 10, 2023 | 23.30 | 23.30 | 23.04 | 23.17 | 504,120 | -0.07(-0.30%) |
May 09, 2023 | 23.19 | 23.26 | 23.14 | 23.24 | 181,709 | -0.13(-0.55%) |
May 08, 2023 | 23.39 | 23.39 | 23.30 | 23.36 | 231,776 | +0.12(+0.51%) |
May 05, 2023 | 22.98 | 23.28 | 22.92 | 23.25 | 220,878 | +0.44(+1.91%) |
May 04, 2023 | 22.82 | 22.91 | 22.79 | 22.81 | 342,072 | +0.10(+0.44%) |
May 03, 2023 | 22.77 | 22.90 | 22.69 | 22.71 | 229,834 | -0.02(-0.09%) |
May 02, 2023 | 22.83 | 22.83 | 22.60 | 22.73 | 397,686 | -0.26(-1.12%) |
May 01, 2023 | 22.99 | 23.07 | 22.95 | 22.99 | 813,594 | -0.01(-0.04%) |
Apr 28, 2023 | 22.78 | 23.00 | 22.75 | 23.00 | 447,554 | +0.04(+0.17%) |
Apr 27, 2023 | 22.82 | 22.96 | 22.74 | 22.96 | 518,134 | +0.33(+1.44%) |
Apr 26, 2023 | 22.75 | 22.81 | 22.60 | 22.63 | 595,800 | +0.02(+0.09%) |
Apr 25, 2023 | 22.95 | 22.95 | 22.60 | 22.61 | 352,759 | -0.41(-1.76%) |
Apr 24, 2023 | 23.04 | 23.04 | 22.93 | 23.02 | 141,219 | -0.03(-0.13%) |
Apr 21, 2023 | 23.06 | 23.06 | 22.88 | 23.05 | 496,645 | -0.01(-0.04%) |
Apr 20, 2023 | 23.06 | 23.17 | 22.99 | 23.06 | 323,992 | -0.04(-0.17%) |
Apr 19, 2023 | 23.09 | 23.15 | 23.07 | 23.10 | 214,749 | -0.22(-0.93%) |
Apr 18, 2023 | 23.31 | 23.33 | 23.25 | 23.31 | 163,410 | +0.08(+0.34%) |
Apr 17, 2023 | 23.17 | 23.24 | 23.11 | 23.24 | 432,284 | +0.04(+0.17%) |
Apr 14, 2023 | 23.27 | 23.32 | 23.06 | 23.20 | 346,178 | -0.11(-0.47%) |
Apr 13, 2023 | 23.13 | 23.34 | 23.13 | 23.30 | 586,370 | +0.41(+1.77%) |
Apr 12, 2023 | 23.06 | 23.08 | 22.85 | 22.90 | 731,759 | +0.04(+0.17%) |
Apr 11, 2023 | 22.81 | 22.90 | 22.80 | 22.86 | 284,749 | +0.14(+0.61%) |
Apr 10, 2023 | 22.69 | 22.72 | 22.53 | 22.72 | 555,074 | +0.02(+0.09%) |
Apr 06, 2023 | 22.63 | 22.75 | 22.52 | 22.70 | 322,830 | -0.01(-0.04%) |
Apr 05, 2023 | 22.86 | 22.87 | 22.62 | 22.71 | 312,351 | -0.28(-1.21%) |
Apr 04, 2023 | 23.06 | 23.09 | 22.92 | 22.99 | 595,374 | -0.07(-0.30%) |
Apr 03, 2023 | 22.95 | 23.06 | 22.88 | 23.06 | 424,907 | +0.10(+0.43%) |
Mar 31, 2023 | 22.90 | 23.00 | 22.87 | 22.96 | 299,940 | +0.16(+0.69%) |
Mar 30, 2023 | 22.79 | 22.80 | 22.70 | 22.80 | 502,546 | +0.31(+1.36%) |
Mar 29, 2023 | 22.31 | 22.50 | 22.31 | 22.49 | 344,408 | +0.33(+1.50%) |
Mar 28, 2023 | 22.18 | 22.22 | 22.09 | 22.16 | 210,430 | +0.01(+0.07%) |
Mar 27, 2023 | 22.07 | 22.19 | 22.00 | 22.15 | 190,854 | +0.15(+0.68%) |
Mar 24, 2023 | 21.92 | 22.01 | 21.77 | 22.00 | 299,617 | -0.03(-0.13%) |
Mar 23, 2023 | 22.15 | 22.35 | 21.91 | 22.03 | 393,710 | +0.13(+0.59%) |
Mar 22, 2023 | 22.10 | 22.34 | 21.90 | 21.90 | 456,098 | -0.08(-0.36%) |
Mar 21, 2023 | 21.93 | 22.00 | 21.81 | 21.98 | 211,429 | +0.35(+1.60%) |
Mar 20, 2023 | 21.55 | 21.67 | 21.47 | 21.63 | 209,119 | +0.20(+0.92%) |
Mar 17, 2023 | 21.46 | 21.50 | 21.31 | 21.43 | 330,414 | -0.06(-0.28%) |
Mar 16, 2023 | 20.98 | 21.49 | 20.85 | 21.49 | 167,705 | +0.43(+2.02%) |
Mar 15, 2023 | 21.04 | 21.09 | 20.78 | 21.07 | 888,926 | -0.70(-3.23%) |
Mar 14, 2023 | 21.71 | 21.83 | 21.62 | 21.77 | 240,123 | +0.31(+1.43%) |
Mar 13, 2023 | 21.35 | 21.62 | 21.27 | 21.46 | 333,412 | -0.10(-0.46%) |
Mar 10, 2023 | 21.89 | 21.90 | 21.54 | 21.56 | 703,012 | -0.36(-1.63%) |
Mar 09, 2023 | 22.30 | 22.36 | 21.88 | 21.92 | 672,450 | -0.37(-1.64%) |
Mar 08, 2023 | 22.23 | 22.34 | 22.17 | 22.29 | 1,071,941 | +0.08(+0.36%) |
Mar 07, 2023 | 22.43 | 22.48 | 22.17 | 22.21 | 508,776 | -0.14(-0.62%) |
Mar 06, 2023 | 22.39 | 22.46 | 22.30 | 22.34 | 944,295 | -0.06(-0.27%) |
Mar 03, 2023 | 22.20 | 22.41 | 22.16 | 22.40 | 579,022 | +0.42(+1.89%) |
Mar 02, 2023 | 21.76 | 22.01 | 21.72 | 21.99 | 445,295 | +0.08(+0.36%) |