Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.47 | 21.56 | 21.34 | 21.43 | 600,869 | -0.14(-0.65%) |
May 30, 2023 | 21.51 | 21.64 | 21.41 | 21.57 | 449,322 | +0.11(+0.51%) |
May 26, 2023 | 21.08 | 21.49 | 21.02 | 21.46 | 208,677 | +0.48(+2.29%) |
May 25, 2023 | 21.15 | 21.15 | 20.91 | 20.98 | 492,539 | -0.18(-0.85%) |
May 24, 2023 | 21.37 | 21.38 | 21.07 | 21.16 | 474,530 | -0.29(-1.35%) |
May 23, 2023 | 21.61 | 21.74 | 21.44 | 21.45 | 310,351 | -0.22(-1.02%) |
May 22, 2023 | 21.66 | 21.77 | 21.56 | 21.67 | 491,656 | +0.09(+0.42%) |
May 19, 2023 | 21.75 | 21.83 | 21.56 | 21.58 | 825,542 | -0.09(-0.42%) |
May 18, 2023 | 21.18 | 21.68 | 21.18 | 21.67 | 2,386,709 | +0.28(+1.31%) |
May 17, 2023 | 21.25 | 21.48 | 21.14 | 21.39 | 465,854 | +0.25(+1.18%) |
May 16, 2023 | 21.40 | 21.42 | 21.12 | 21.14 | 548,951 | -0.32(-1.49%) |
May 15, 2023 | 21.30 | 21.51 | 21.29 | 21.46 | 199,323 | +0.15(+0.70%) |
May 12, 2023 | 21.38 | 21.40 | 21.18 | 21.31 | 2,167,195 | -0.05(-0.23%) |
May 11, 2023 | 21.37 | 21.41 | 21.25 | 21.36 | 490,232 | -0.04(-0.19%) |
May 10, 2023 | 21.60 | 21.60 | 21.15 | 21.40 | 461,411 | -0.01(-0.05%) |
May 09, 2023 | 21.48 | 21.48 | 21.29 | 21.41 | 509,784 | -0.24(-1.11%) |
May 08, 2023 | 21.67 | 21.70 | 21.50 | 21.65 | 1,121,223 | -0.01(-0.05%) |
May 05, 2023 | 21.60 | 21.69 | 21.35 | 21.66 | 288,291 | +0.18(+0.84%) |
May 04, 2023 | 21.75 | 21.75 | 21.46 | 21.48 | 1,436,969 | -0.38(-1.74%) |
May 03, 2023 | 22.04 | 22.16 | 21.83 | 21.86 | 597,806 | -0.09(-0.41%) |
May 02, 2023 | 22.40 | 22.40 | 21.86 | 21.95 | 599,262 | -0.65(-2.88%) |
May 01, 2023 | 22.64 | 22.72 | 22.54 | 22.60 | 899,080 | +0.06(+0.27%) |
Apr 28, 2023 | 22.03 | 22.56 | 21.98 | 22.54 | 463,940 | +0.44(+1.99%) |
Apr 27, 2023 | 21.53 | 22.10 | 21.47 | 22.10 | 755,269 | +0.84(+3.93%) |
Apr 26, 2023 | 21.45 | 21.57 | 21.23 | 21.27 | 961,192 | -0.25(-1.18%) |
Apr 25, 2023 | 21.70 | 21.72 | 21.52 | 21.52 | 924,501 | -0.25(-1.17%) |
Apr 24, 2023 | 21.81 | 21.88 | 21.64 | 21.77 | 387,463 | -0.04(-0.16%) |
Apr 21, 2023 | 21.76 | 21.83 | 21.64 | 21.81 | 1,533,780 | +0.14(+0.65%) |
Apr 20, 2023 | 21.93 | 21.93 | 21.61 | 21.67 | 343,995 | -0.58(-2.61%) |
Apr 19, 2023 | 22.36 | 22.36 | 22.21 | 22.25 | 880,040 | -0.31(-1.37%) |
Apr 18, 2023 | 22.82 | 22.85 | 22.47 | 22.56 | 207,986 | -0.19(-0.84%) |
Apr 17, 2023 | 22.66 | 22.76 | 22.58 | 22.75 | 646,238 | +0.10(+0.44%) |
Apr 14, 2023 | 22.85 | 22.93 | 22.50 | 22.65 | 832,407 | -0.26(-1.13%) |
Apr 13, 2023 | 22.72 | 22.93 | 22.69 | 22.91 | 795,602 | +0.24(+1.06%) |
Apr 12, 2023 | 23.22 | 23.22 | 22.64 | 22.67 | 1,931,113 | -0.38(-1.65%) |
Apr 11, 2023 | 23.00 | 23.16 | 22.99 | 23.05 | 265,006 | +0.01(+0.04%) |
Apr 10, 2023 | 22.78 | 23.04 | 22.75 | 23.04 | 1,305,119 | +0.14(+0.63%) |
Apr 06, 2023 | 22.71 | 22.96 | 22.69 | 22.89 | 253,408 | -0.12(-0.54%) |
Apr 05, 2023 | 22.94 | 23.06 | 22.88 | 23.02 | 358,179 | +0.06(+0.26%) |
Apr 04, 2023 | 23.21 | 23.21 | 22.80 | 22.96 | 760,620 | -0.13(-0.56%) |
Apr 03, 2023 | 23.12 | 23.19 | 23.02 | 23.09 | 1,113,447 | -0.07(-0.30%) |
Mar 31, 2023 | 22.74 | 23.16 | 22.73 | 23.16 | 187,204 | +0.49(+2.16%) |
Mar 30, 2023 | 22.77 | 22.80 | 22.56 | 22.67 | 309,601 | +0.12(+0.53%) |
Mar 29, 2023 | 22.45 | 22.59 | 22.34 | 22.55 | 538,823 | +0.35(+1.58%) |
Mar 28, 2023 | 22.31 | 22.42 | 22.11 | 22.20 | 305,945 | -0.13(-0.58%) |
Mar 27, 2023 | 22.31 | 22.46 | 22.26 | 22.33 | 741,699 | +0.12(+0.54%) |
Mar 24, 2023 | 22.10 | 22.23 | 21.87 | 22.21 | 1,136,712 | +0.11(+0.50%) |
Mar 23, 2023 | 22.17 | 22.43 | 21.91 | 22.10 | 771,654 | -0.13(-0.58%) |
Mar 22, 2023 | 22.85 | 22.87 | 22.23 | 22.23 | 963,465 | -0.54(-2.37%) |
Mar 21, 2023 | 22.65 | 22.84 | 22.64 | 22.77 | 1,791,647 | +0.26(+1.16%) |
Mar 20, 2023 | 22.35 | 22.66 | 22.34 | 22.51 | 1,354,931 | +0.18(+0.81%) |
Mar 17, 2023 | 22.39 | 22.47 | 22.13 | 22.33 | 922,581 | -0.11(-0.49%) |
Mar 16, 2023 | 22.20 | 22.50 | 22.04 | 22.44 | 690,900 | +0.20(+0.90%) |
Mar 15, 2023 | 21.93 | 22.28 | 21.91 | 22.24 | 848,720 | -0.02(-0.09%) |
Mar 14, 2023 | 22.31 | 22.39 | 22.02 | 22.26 | 1,211,856 | +0.26(+1.18%) |
Mar 13, 2023 | 21.84 | 22.26 | 21.72 | 22.00 | 2,293,388 | -0.06(-0.27%) |
Mar 10, 2023 | 22.31 | 22.34 | 21.88 | 22.06 | 1,314,055 | -0.30(-1.34%) |
Mar 09, 2023 | 22.81 | 22.93 | 22.34 | 22.36 | 987,120 | -0.42(-1.84%) |
Mar 08, 2023 | 22.79 | 22.91 | 22.65 | 22.78 | 845,102 | +0.06(+0.26%) |
Mar 07, 2023 | 23.10 | 23.21 | 22.64 | 22.72 | 1,837,298 | -0.35(-1.52%) |
Mar 06, 2023 | 23.22 | 23.31 | 23.05 | 23.07 | 2,445,902 | +0.07(+0.30%) |
Mar 03, 2023 | 22.92 | 23.04 | 22.79 | 23.00 | 685,916 | +0.24(+1.05%) |
Mar 02, 2023 | 22.59 | 22.77 | 22.50 | 22.76 | 1,190,796 | +0.03(+0.13%) |