Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.21 | 22.25 | 22.07 | 22.25 | 125,887 | -0.18(-0.81%) |
May 30, 2023 | 22.58 | 22.58 | 22.37 | 22.43 | 138,144 | -0.08(-0.34%) |
May 26, 2023 | 22.43 | 22.56 | 22.43 | 22.50 | 100,986 | +0.14(+0.64%) |
May 25, 2023 | 22.47 | 22.47 | 22.29 | 22.36 | 117,134 | -0.18(-0.80%) |
May 24, 2023 | 22.68 | 22.68 | 22.52 | 22.54 | 176,890 | -0.25(-1.09%) |
May 23, 2023 | 22.93 | 22.93 | 22.79 | 22.79 | 110,619 | -0.25(-1.08%) |
May 22, 2023 | 23.03 | 23.09 | 23.01 | 23.04 | 79,177 | +0.01(+0.05%) |
May 19, 2023 | 23.00 | 23.09 | 22.98 | 23.03 | 79,711 | +0.12(+0.54%) |
May 18, 2023 | 22.99 | 22.99 | 22.81 | 22.90 | 124,352 | -0.16(-0.70%) |
May 17, 2023 | 23.01 | 23.07 | 22.92 | 23.07 | 117,299 | +0.10(+0.41%) |
May 16, 2023 | 23.18 | 23.22 | 22.97 | 22.97 | 105,241 | -0.29(-1.23%) |
May 15, 2023 | 23.18 | 23.29 | 23.13 | 23.26 | 125,355 | +0.19(+0.83%) |
May 12, 2023 | 23.15 | 23.17 | 22.99 | 23.07 | 149,372 | -0.03(-0.12%) |
May 11, 2023 | 23.09 | 23.11 | 22.94 | 23.09 | 150,665 | -0.20(-0.86%) |
May 10, 2023 | 23.38 | 23.38 | 23.17 | 23.30 | 163,536 | -0.10(-0.45%) |
May 09, 2023 | 23.30 | 23.41 | 23.27 | 23.40 | 82,728 | -0.06(-0.24%) |
May 08, 2023 | 23.55 | 23.55 | 23.43 | 23.46 | 87,218 | +0.01(+0.04%) |
May 05, 2023 | 23.27 | 23.48 | 23.23 | 23.45 | 76,755 | +0.27(+1.15%) |
May 04, 2023 | 23.09 | 23.23 | 23.09 | 23.18 | 124,494 | +0.04(+0.17%) |
May 03, 2023 | 23.10 | 23.28 | 23.10 | 23.14 | 88,423 | +0.08(+0.33%) |
May 02, 2023 | 23.10 | 23.10 | 22.95 | 23.07 | 101,100 | -0.18(-0.78%) |
May 01, 2023 | 23.31 | 23.35 | 23.24 | 23.25 | 115,222 | -0.02(-0.08%) |
Apr 28, 2023 | 23.19 | 23.30 | 23.14 | 23.27 | 113,850 | -0.05(-0.20%) |
Apr 27, 2023 | 23.17 | 23.31 | 23.14 | 23.31 | 171,207 | +0.24(+1.03%) |
Apr 26, 2023 | 23.19 | 23.20 | 23.03 | 23.08 | 186,357 | +0.07(+0.29%) |
Apr 25, 2023 | 23.18 | 23.18 | 22.98 | 23.01 | 144,816 | -0.22(-0.94%) |
Apr 24, 2023 | 23.24 | 23.25 | 23.17 | 23.23 | 154,262 | +0.03(+0.12%) |
Apr 21, 2023 | 23.20 | 23.20 | 23.05 | 23.20 | 104,466 | +0.04(+0.16%) |
Apr 20, 2023 | 23.17 | 23.24 | 23.13 | 23.16 | 100,502 | +0.02(+0.08%) |
Apr 19, 2023 | 23.18 | 23.21 | 23.14 | 23.14 | 284,502 | -0.02(-0.08%) |
Apr 18, 2023 | 23.13 | 23.20 | 23.12 | 23.16 | 279,315 | +0.08(+0.33%) |
Apr 17, 2023 | 23.03 | 23.09 | 22.99 | 23.09 | 242,315 | +0.08(+0.33%) |
Apr 14, 2023 | 23.17 | 23.17 | 22.94 | 23.01 | 177,112 | -0.20(-0.85%) |
Apr 13, 2023 | 23.17 | 23.23 | 23.10 | 23.21 | 161,456 | +0.15(+0.65%) |
Apr 12, 2023 | 23.14 | 23.18 | 23.03 | 23.06 | 104,355 | +0.12(+0.54%) |
Apr 11, 2023 | 22.89 | 22.96 | 22.87 | 22.93 | 110,781 | +0.12(+0.54%) |
Apr 10, 2023 | 22.71 | 22.90 | 22.66 | 22.81 | 235,938 | +0.02(+0.08%) |
Apr 06, 2023 | 22.68 | 22.83 | 22.68 | 22.79 | 72,941 | +0.11(+0.50%) |
Apr 05, 2023 | 22.68 | 22.68 | 22.58 | 22.68 | 163,740 | -0.01(-0.04%) |
Apr 04, 2023 | 22.67 | 22.74 | 22.64 | 22.68 | 145,740 | +0.00(+0.00%) |
Apr 03, 2023 | 22.54 | 22.69 | 22.51 | 22.68 | 212,025 | +0.15(+0.68%) |
Mar 31, 2023 | 22.54 | 22.57 | 22.48 | 22.53 | 124,331 | +0.10(+0.47%) |
Mar 30, 2023 | 22.42 | 22.47 | 22.38 | 22.43 | 122,925 | +0.22(+0.99%) |
Mar 29, 2023 | 22.20 | 22.27 | 22.19 | 22.21 | 153,649 | +0.13(+0.60%) |
Mar 28, 2023 | 22.04 | 22.09 | 21.99 | 22.07 | 93,856 | +0.06(+0.26%) |
Mar 27, 2023 | 21.98 | 22.02 | 21.91 | 22.02 | 100,543 | +0.13(+0.61%) |
Mar 24, 2023 | 21.82 | 21.88 | 21.70 | 21.88 | 77,066 | -0.06(-0.26%) |
Mar 23, 2023 | 22.01 | 22.15 | 21.86 | 21.94 | 325,138 | +0.05(+0.22%) |
Mar 22, 2023 | 21.96 | 22.20 | 21.87 | 21.89 | 85,304 | +0.00(+0.00%) |
Mar 21, 2023 | 21.87 | 21.97 | 21.84 | 21.89 | 90,590 | +0.15(+0.70%) |
Mar 20, 2023 | 21.69 | 21.83 | 21.64 | 21.74 | 210,226 | +0.27(+1.24%) |
Mar 17, 2023 | 21.65 | 21.65 | 21.42 | 21.47 | 449,603 | -0.16(-0.75%) |
Mar 16, 2023 | 21.31 | 21.67 | 21.31 | 21.64 | 107,862 | +0.20(+0.93%) |
Mar 15, 2023 | 21.45 | 21.49 | 21.23 | 21.44 | 421,975 | -0.50(-2.26%) |
Mar 14, 2023 | 21.83 | 21.93 | 21.77 | 21.93 | 175,061 | +0.28(+1.28%) |
Mar 13, 2023 | 21.66 | 21.81 | 21.60 | 21.66 | 283,800 | +0.00(+0.00%) |
Mar 10, 2023 | 21.84 | 21.92 | 21.66 | 21.66 | 196,348 | -0.14(-0.66%) |
Mar 09, 2023 | 21.90 | 21.98 | 21.74 | 21.80 | 313,849 | -0.07(-0.31%) |
Mar 08, 2023 | 21.86 | 21.94 | 21.82 | 21.86 | 140,576 | +0.05(+0.22%) |
Mar 07, 2023 | 22.15 | 22.16 | 21.76 | 21.82 | 369,236 | -0.37(-1.68%) |
Mar 06, 2023 | 22.21 | 22.26 | 22.16 | 22.19 | 132,172 | -0.08(-0.34%) |
Mar 03, 2023 | 22.11 | 22.30 | 22.10 | 22.27 | 163,617 | +0.20(+0.91%) |
Mar 02, 2023 | 21.95 | 22.08 | 21.89 | 22.07 | 122,671 | +0.09(+0.39%) |