Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.71 | 22.77 | 22.63 | 22.73 | 3,392,609 | +0.04(+0.17%) |
May 30, 2023 | 22.81 | 22.85 | 22.66 | 22.69 | 2,785,279 | -0.08(-0.35%) |
May 26, 2023 | 22.76 | 22.84 | 22.70 | 22.77 | 3,358,449 | +0.31(+1.37%) |
May 25, 2023 | 22.58 | 22.58 | 22.43 | 22.47 | 2,509,994 | -0.04(-0.18%) |
May 24, 2023 | 22.51 | 22.56 | 22.47 | 22.51 | 3,717,144 | -0.13(-0.57%) |
May 23, 2023 | 22.77 | 22.81 | 22.63 | 22.63 | 4,083,953 | -0.10(-0.44%) |
May 22, 2023 | 22.80 | 22.82 | 22.71 | 22.73 | 2,546,140 | -0.07(-0.30%) |
May 19, 2023 | 22.94 | 22.98 | 22.76 | 22.80 | 1,734,052 | -0.08(-0.35%) |
May 18, 2023 | 22.78 | 22.90 | 22.76 | 22.88 | 2,056,350 | +0.10(+0.44%) |
May 17, 2023 | 22.74 | 22.86 | 22.61 | 22.78 | 3,861,264 | -0.06(-0.26%) |
May 16, 2023 | 22.78 | 22.91 | 22.73 | 22.84 | 3,180,327 | -0.05(-0.22%) |
May 15, 2023 | 22.74 | 22.95 | 22.74 | 22.89 | 3,178,032 | +0.10(+0.44%) |
May 12, 2023 | 22.93 | 22.93 | 22.67 | 22.79 | 2,149,478 | +0.03(+0.13%) |
May 11, 2023 | 22.69 | 22.84 | 22.65 | 22.76 | 4,852,695 | -0.06(-0.26%) |
May 10, 2023 | 22.87 | 22.87 | 22.69 | 22.82 | 4,393,504 | +0.12(+0.52%) |
May 09, 2023 | 22.75 | 22.75 | 22.63 | 22.70 | 6,619,273 | -0.18(-0.78%) |
May 08, 2023 | 22.99 | 22.99 | 22.81 | 22.88 | 3,531,518 | +0.12(+0.52%) |
May 05, 2023 | 22.57 | 22.82 | 22.41 | 22.76 | 7,506,436 | +0.50(+2.23%) |
May 04, 2023 | 22.35 | 22.44 | 22.18 | 22.27 | 4,118,387 | -0.09(-0.40%) |
May 03, 2023 | 22.35 | 22.56 | 22.28 | 22.36 | 2,757,727 | +0.07(+0.31%) |
May 02, 2023 | 22.50 | 22.50 | 22.17 | 22.29 | 3,128,339 | -0.25(-1.10%) |
May 01, 2023 | 22.55 | 22.64 | 22.49 | 22.54 | 2,879,768 | -0.03(-0.13%) |
Apr 28, 2023 | 22.36 | 22.57 | 22.30 | 22.57 | 3,300,252 | +0.19(+0.84%) |
Apr 27, 2023 | 22.29 | 22.42 | 22.24 | 22.38 | 4,349,766 | +0.28(+1.26%) |
Apr 26, 2023 | 22.21 | 22.39 | 22.03 | 22.10 | 5,056,971 | +0.01(+0.04%) |
Apr 25, 2023 | 22.25 | 22.26 | 21.88 | 22.09 | 7,049,361 | -0.07(-0.31%) |
Apr 24, 2023 | 22.00 | 22.26 | 21.91 | 22.16 | 8,806,489 | +0.35(+1.59%) |
Apr 21, 2023 | 21.56 | 21.84 | 21.54 | 21.81 | 3,138,733 | +0.11(+0.50%) |
Apr 20, 2023 | 21.70 | 21.81 | 21.66 | 21.70 | 3,326,544 | +0.05(+0.23%) |
Apr 19, 2023 | 21.69 | 21.71 | 21.61 | 21.65 | 2,631,465 | -0.12(-0.55%) |
Apr 18, 2023 | 21.89 | 21.93 | 21.71 | 21.77 | 3,889,756 | -0.20(-0.90%) |
Apr 17, 2023 | 21.85 | 21.97 | 21.73 | 21.97 | 4,547,186 | -0.09(-0.40%) |
Apr 14, 2023 | 21.95 | 22.24 | 21.91 | 22.06 | 5,650,990 | +0.03(+0.13%) |
Apr 13, 2023 | 21.81 | 22.04 | 21.75 | 22.03 | 3,759,968 | +0.45(+2.07%) |
Apr 12, 2023 | 21.70 | 21.78 | 21.56 | 21.58 | 6,539,188 | +0.10(+0.46%) |
Apr 11, 2023 | 21.46 | 21.54 | 21.37 | 21.48 | 5,258,284 | +0.29(+1.36%) |
Apr 10, 2023 | 21.16 | 21.23 | 21.05 | 21.20 | 3,553,241 | -0.33(-1.52%) |
Apr 06, 2023 | 21.32 | 21.52 | 21.24 | 21.52 | 3,696,976 | +0.04(+0.18%) |
Apr 05, 2023 | 21.43 | 21.55 | 21.37 | 21.48 | 2,595,555 | +0.07(+0.32%) |
Apr 04, 2023 | 21.53 | 21.57 | 21.36 | 21.41 | 5,517,192 | -0.04(-0.19%) |
Apr 03, 2023 | 21.51 | 21.53 | 21.30 | 21.45 | 4,196,002 | +0.05(+0.23%) |
Mar 31, 2023 | 21.28 | 21.52 | 21.22 | 21.40 | 4,697,362 | +0.56(+2.66%) |
Mar 30, 2023 | 20.99 | 21.03 | 20.84 | 20.85 | 5,692,328 | -0.03(-0.14%) |
Mar 29, 2023 | 20.74 | 20.90 | 20.69 | 20.88 | 6,841,437 | +0.04(+0.19%) |
Mar 28, 2023 | 20.76 | 20.86 | 20.62 | 20.84 | 7,197,644 | +0.21(+1.01%) |
Mar 27, 2023 | 20.44 | 20.78 | 20.44 | 20.63 | 5,962,606 | +0.06(+0.29%) |
Mar 24, 2023 | 20.52 | 20.57 | 20.23 | 20.57 | 4,476,615 | -0.02(-0.10%) |
Mar 23, 2023 | 20.55 | 20.86 | 20.51 | 20.59 | 4,394,082 | +0.13(+0.63%) |
Mar 22, 2023 | 20.64 | 20.77 | 20.44 | 20.46 | 3,669,173 | -0.14(-0.67%) |
Mar 21, 2023 | 20.58 | 20.71 | 20.55 | 20.60 | 5,684,311 | +0.37(+1.81%) |
Mar 20, 2023 | 20.09 | 20.27 | 20.04 | 20.23 | 4,585,779 | +0.30(+1.49%) |
Mar 17, 2023 | 19.93 | 20.06 | 19.86 | 19.94 | 5,782,896 | -0.05(-0.25%) |
Mar 16, 2023 | 19.65 | 20.03 | 19.52 | 19.99 | 6,541,543 | +0.35(+1.77%) |
Mar 15, 2023 | 19.47 | 19.66 | 19.18 | 19.64 | 18,458,188 | -0.61(-3.04%) |
Mar 14, 2023 | 20.17 | 20.32 | 20.12 | 20.25 | 7,500,406 | +0.41(+2.05%) |
Mar 13, 2023 | 19.80 | 20.02 | 19.60 | 19.85 | 6,377,954 | -0.33(-1.62%) |
Mar 10, 2023 | 20.26 | 20.39 | 19.96 | 20.17 | 7,198,235 | -0.20(-0.97%) |
Mar 09, 2023 | 20.63 | 20.70 | 20.30 | 20.37 | 6,826,880 | -0.64(-3.07%) |
Mar 08, 2023 | 21.12 | 21.12 | 20.91 | 21.02 | 3,740,211 | +0.06(+0.28%) |
Mar 07, 2023 | 21.16 | 21.16 | 20.86 | 20.96 | 2,538,004 | -0.13(-0.61%) |
Mar 06, 2023 | 21.09 | 21.12 | 21.00 | 21.09 | 2,846,348 | +0.03(+0.14%) |
Mar 03, 2023 | 21.02 | 21.11 | 20.83 | 21.06 | 4,849,907 | +0.43(+2.07%) |
Mar 02, 2023 | 20.41 | 20.65 | 20.39 | 20.63 | 3,621,544 | +0.14(+0.68%) |