Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.60 | 22.61 | 22.55 | 22.60 | 548,528 | +0.05(+0.21%) |
May 30, 2023 | 22.54 | 22.57 | 22.51 | 22.56 | 349,695 | +0.10(+0.42%) |
May 26, 2023 | 22.49 | 22.51 | 22.46 | 22.46 | 249,086 | -0.03(-0.13%) |
May 25, 2023 | 22.57 | 22.58 | 22.49 | 22.49 | 489,801 | -0.11(-0.51%) |
May 24, 2023 | 22.69 | 22.69 | 22.60 | 22.60 | 357,916 | -0.05(-0.21%) |
May 23, 2023 | 22.62 | 22.67 | 22.61 | 22.65 | 327,213 | +0.02(+0.08%) |
May 22, 2023 | 22.65 | 22.66 | 22.60 | 22.63 | 333,394 | +0.00(+0.00%) |
May 19, 2023 | 22.66 | 22.70 | 22.62 | 22.63 | 413,053 | -0.04(-0.17%) |
May 18, 2023 | 22.68 | 22.69 | 22.65 | 22.67 | 646,364 | -0.06(-0.25%) |
May 17, 2023 | 22.74 | 22.75 | 22.71 | 22.73 | 476,580 | -0.01(-0.04%) |
May 16, 2023 | 22.76 | 22.78 | 22.72 | 22.74 | 368,709 | -0.06(-0.25%) |
May 15, 2023 | 22.78 | 22.80 | 22.77 | 22.80 | 358,249 | +0.01(+0.04%) |
May 12, 2023 | 22.85 | 22.87 | 22.77 | 22.79 | 272,246 | -0.08(-0.33%) |
May 11, 2023 | 22.87 | 22.90 | 22.84 | 22.86 | 633,023 | +0.02(+0.08%) |
May 10, 2023 | 22.83 | 22.87 | 22.83 | 22.84 | 323,101 | +0.02(+0.08%) |
May 09, 2023 | 22.82 | 22.83 | 22.80 | 22.82 | 211,602 | -0.01(-0.04%) |
May 08, 2023 | 22.85 | 22.86 | 22.82 | 22.83 | 307,437 | -0.04(-0.17%) |
May 05, 2023 | 22.90 | 22.90 | 22.84 | 22.87 | 454,429 | -0.05(-0.21%) |
May 04, 2023 | 22.86 | 22.98 | 22.86 | 22.92 | 537,171 | +0.03(+0.12%) |
May 03, 2023 | 22.82 | 22.89 | 22.81 | 22.89 | 758,001 | +0.09(+0.38%) |
May 02, 2023 | 22.73 | 22.83 | 22.73 | 22.80 | 1,067,493 | +0.09(+0.38%) |
May 01, 2023 | 22.77 | 22.78 | 22.71 | 22.72 | 838,437 | -0.10(-0.44%) |
Apr 28, 2023 | 22.78 | 22.82 | 22.77 | 22.82 | 390,563 | +0.06(+0.25%) |
Apr 27, 2023 | 22.83 | 22.83 | 22.76 | 22.76 | 494,356 | -0.09(-0.37%) |
Apr 26, 2023 | 22.87 | 22.88 | 22.82 | 22.85 | 667,309 | -0.02(-0.08%) |
Apr 25, 2023 | 22.83 | 22.89 | 22.83 | 22.87 | 794,564 | +0.08(+0.33%) |
Apr 24, 2023 | 22.75 | 22.79 | 22.75 | 22.79 | 306,622 | +0.07(+0.29%) |
Apr 21, 2023 | 22.75 | 22.77 | 22.72 | 22.73 | 311,766 | +0.01(+0.04%) |
Apr 20, 2023 | 22.71 | 22.74 | 22.71 | 22.72 | 337,322 | +0.07(+0.29%) |
Apr 19, 2023 | 22.69 | 22.69 | 22.65 | 22.65 | 345,113 | -0.03(-0.13%) |
Apr 18, 2023 | 22.66 | 22.69 | 22.66 | 22.68 | 268,018 | +0.01(+0.04%) |
Apr 17, 2023 | 22.71 | 22.72 | 22.67 | 22.67 | 833,251 | -0.05(-0.21%) |
Apr 14, 2023 | 22.73 | 22.75 | 22.71 | 22.72 | 378,957 | -0.04(-0.17%) |
Apr 13, 2023 | 22.82 | 22.86 | 22.75 | 22.75 | 807,011 | -0.05(-0.21%) |
Apr 12, 2023 | 22.81 | 22.84 | 22.77 | 22.80 | 442,999 | +0.00(+0.00%) |
Apr 11, 2023 | 22.83 | 22.83 | 22.77 | 22.80 | 490,597 | +0.01(+0.04%) |
Apr 10, 2023 | 22.79 | 22.82 | 22.79 | 22.79 | 648,424 | -0.09(-0.41%) |
Apr 06, 2023 | 22.91 | 22.93 | 22.89 | 22.89 | 304,130 | +0.00(+0.02%) |
Apr 05, 2023 | 22.91 | 22.94 | 22.88 | 22.88 | 673,473 | +0.01(+0.06%) |
Apr 04, 2023 | 22.68 | 22.88 | 22.68 | 22.87 | 489,342 | +0.05(+0.21%) |
Apr 03, 2023 | 22.82 | 22.87 | 22.79 | 22.82 | 491,629 | +0.04(+0.19%) |
Mar 31, 2023 | 22.72 | 22.79 | 22.70 | 22.78 | 478,020 | +0.08(+0.37%) |
Mar 30, 2023 | 22.69 | 22.70 | 22.67 | 22.69 | 249,308 | +0.02(+0.08%) |
Mar 29, 2023 | 22.65 | 22.69 | 22.64 | 22.67 | 764,631 | +0.02(+0.08%) |
Mar 28, 2023 | 22.61 | 22.67 | 22.61 | 22.65 | 539,153 | +0.03(+0.13%) |
Mar 27, 2023 | 22.65 | 22.66 | 22.62 | 22.63 | 506,711 | -0.09(-0.42%) |
Mar 24, 2023 | 22.80 | 22.82 | 22.71 | 22.72 | 623,721 | -0.04(-0.17%) |
Mar 23, 2023 | 22.72 | 22.78 | 22.70 | 22.76 | 1,104,202 | +0.06(+0.25%) |
Mar 22, 2023 | 22.52 | 22.72 | 22.49 | 22.70 | 727,414 | +0.24(+1.05%) |
Mar 21, 2023 | 22.49 | 22.55 | 22.46 | 22.46 | 512,777 | -0.07(-0.29%) |
Mar 20, 2023 | 22.55 | 22.55 | 22.48 | 22.53 | 415,668 | +0.01(+0.04%) |
Mar 17, 2023 | 22.49 | 22.59 | 22.49 | 22.52 | 606,690 | +0.08(+0.34%) |
Mar 16, 2023 | 22.66 | 22.68 | 22.44 | 22.45 | 811,250 | -0.17(-0.75%) |
Mar 15, 2023 | 22.57 | 22.66 | 22.54 | 22.62 | 961,144 | +0.17(+0.76%) |
Mar 14, 2023 | 22.49 | 22.50 | 22.42 | 22.45 | 693,719 | -0.04(-0.17%) |
Mar 13, 2023 | 22.43 | 22.56 | 22.43 | 22.48 | 560,017 | +0.18(+0.80%) |
Mar 10, 2023 | 22.24 | 22.31 | 22.23 | 22.30 | 1,152,150 | +0.16(+0.72%) |
Mar 09, 2023 | 22.14 | 22.17 | 22.13 | 22.14 | 956,943 | +0.07(+0.30%) |
Mar 08, 2023 | 22.17 | 22.18 | 22.07 | 22.08 | 533,849 | -0.08(-0.34%) |
Mar 07, 2023 | 22.28 | 22.29 | 22.15 | 22.15 | 725,131 | -0.14(-0.63%) |
Mar 06, 2023 | 22.33 | 22.35 | 22.30 | 22.30 | 287,237 | -0.06(-0.25%) |
Mar 03, 2023 | 22.24 | 22.35 | 22.23 | 22.35 | 624,437 | +0.13(+0.59%) |
Mar 02, 2023 | 22.19 | 22.23 | 22.18 | 22.22 | 467,418 | +0.03(+0.13%) |