Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.59 | 22.61 | 22.49 | 22.57 | 8,469 | -0.23(-1.02%) |
May 30, 2023 | 23.36 | 24.05 | 22.79 | 22.81 | 9,279 | -0.28(-1.20%) |
May 26, 2023 | 22.93 | 23.10 | 22.93 | 23.08 | 26,897 | +0.13(+0.56%) |
May 25, 2023 | 22.83 | 22.96 | 22.83 | 22.96 | 7,197 | +0.27(+1.18%) |
May 24, 2023 | 22.68 | 22.72 | 22.68 | 22.69 | 9,187 | -0.12(-0.53%) |
May 23, 2023 | 22.77 | 22.89 | 22.77 | 22.81 | 4,573 | -0.32(-1.39%) |
May 22, 2023 | 23.03 | 23.16 | 23.03 | 23.13 | 6,537 | +0.18(+0.79%) |
May 19, 2023 | 22.93 | 22.99 | 22.83 | 22.95 | 9,986 | -0.06(-0.27%) |
May 18, 2023 | 22.99 | 23.01 | 22.93 | 23.01 | 7,659 | +0.16(+0.71%) |
May 17, 2023 | 22.74 | 22.86 | 22.74 | 22.85 | 27,255 | +0.33(+1.49%) |
May 16, 2023 | 22.54 | 22.61 | 22.50 | 22.51 | 11,109 | +0.01(+0.03%) |
May 15, 2023 | 22.42 | 22.52 | 22.40 | 22.51 | 2,665 | +0.20(+0.91%) |
May 12, 2023 | 22.24 | 22.31 | 22.23 | 22.31 | 2,750 | +0.29(+1.30%) |
May 11, 2023 | 21.93 | 22.05 | 21.89 | 22.02 | 4,516 | +0.09(+0.41%) |
May 10, 2023 | 22.04 | 22.04 | 21.89 | 21.93 | 3,342 | -0.24(-1.08%) |
May 09, 2023 | 22.08 | 22.17 | 22.08 | 22.17 | 2,146 | +0.24(+1.08%) |
May 08, 2023 | 21.90 | 21.93 | 21.89 | 21.93 | 6,103 | +0.04(+0.17%) |
May 05, 2023 | 21.70 | 21.90 | 21.70 | 21.90 | 3,335 | +0.39(+1.82%) |
May 04, 2023 | 21.55 | 21.56 | 21.46 | 21.50 | 17,517 | -0.14(-0.63%) |
May 03, 2023 | 21.69 | 21.80 | 21.64 | 21.64 | 1,305 | -0.06(-0.27%) |
May 02, 2023 | 21.84 | 21.84 | 21.55 | 21.70 | 8,689 | -0.36(-1.62%) |
May 01, 2023 | 21.96 | 22.07 | 21.96 | 22.06 | 13,149 | +0.21(+0.95%) |
Apr 28, 2023 | 21.79 | 21.85 | 21.79 | 21.85 | 676 | +0.19(+0.89%) |
Apr 27, 2023 | 21.53 | 21.67 | 21.53 | 21.66 | 3,553 | +0.39(+1.82%) |
Apr 26, 2023 | 21.31 | 21.34 | 21.22 | 21.27 | 4,787 | -0.08(-0.35%) |
Apr 25, 2023 | 21.51 | 21.51 | 21.35 | 21.35 | 2,197 | -0.26(-1.21%) |
Apr 24, 2023 | 21.55 | 21.65 | 21.54 | 21.61 | 18,342 | +0.06(+0.27%) |
Apr 21, 2023 | 21.49 | 21.55 | 21.49 | 21.55 | 3,613 | +0.09(+0.42%) |
Apr 20, 2023 | 21.44 | 21.46 | 21.43 | 21.46 | 3,618 | +0.02(+0.07%) |
Apr 19, 2023 | 21.35 | 21.44 | 21.35 | 21.44 | 2,423 | -0.08(-0.37%) |
Apr 18, 2023 | 21.48 | 21.52 | 21.48 | 21.52 | 2,733 | +0.08(+0.37%) |
Apr 17, 2023 | 21.36 | 21.44 | 21.36 | 21.44 | 3,394 | +0.17(+0.78%) |
Apr 14, 2023 | 21.21 | 21.28 | 21.21 | 21.28 | 4,226 | +0.00(+0.01%) |
Apr 13, 2023 | 21.14 | 21.31 | 21.14 | 21.27 | 6,667 | +0.25(+1.19%) |
Apr 12, 2023 | 21.09 | 21.12 | 21.02 | 21.02 | 8,604 | -0.02(-0.10%) |
Apr 11, 2023 | 20.96 | 21.04 | 20.96 | 21.04 | 939 | +0.08(+0.37%) |
Apr 10, 2023 | 20.91 | 20.96 | 20.91 | 20.96 | 783 | +0.23(+1.12%) |
Apr 06, 2023 | 20.71 | 20.71 | 20.71 | 20.73 | 754 | +0.02(+0.11%) |
Apr 05, 2023 | 21.40 | 21.41 | 20.66 | 20.71 | 17,576 | -0.36(-1.70%) |
Apr 04, 2023 | 21.20 | 21.20 | 21.04 | 21.07 | 3,353 | -0.15(-0.71%) |
Apr 03, 2023 | 21.26 | 21.26 | 21.12 | 21.22 | 3,063 | +0.08(+0.38%) |
Mar 31, 2023 | 21.04 | 21.17 | 21.04 | 21.14 | 1,303 | +0.21(+1.03%) |
Mar 30, 2023 | 20.98 | 20.98 | 20.89 | 20.92 | 870 | +0.10(+0.48%) |
Mar 29, 2023 | 20.80 | 20.82 | 20.80 | 20.82 | 644 | +0.41(+2.00%) |
Mar 28, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 251 | -0.08(-0.40%) |
Mar 27, 2023 | 20.42 | 20.50 | 20.42 | 20.50 | 295 | +0.28(+1.39%) |
Mar 24, 2023 | 20.18 | 20.22 | 20.17 | 20.22 | 1,662 | +0.06(+0.31%) |
Mar 23, 2023 | 20.39 | 20.39 | 20.15 | 20.15 | 915 | +0.00(+0.01%) |
Mar 22, 2023 | 20.39 | 20.39 | 20.15 | 20.15 | 393 | -0.25(-1.20%) |
Mar 21, 2023 | 20.28 | 20.40 | 20.28 | 20.40 | 753 | +0.27(+1.36%) |
Mar 20, 2023 | 20.08 | 20.14 | 20.08 | 20.12 | 1,609 | +0.21(+1.05%) |
Mar 17, 2023 | 19.98 | 19.98 | 19.91 | 19.91 | 2,033 | -0.33(-1.63%) |
Mar 16, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 1,137 | +0.45(+2.28%) |
Mar 15, 2023 | 19.77 | 19.81 | 19.66 | 19.79 | 3,956 | -0.57(-2.79%) |
Mar 14, 2023 | 20.38 | 20.38 | 20.31 | 20.36 | 7,008 | +0.04(+0.18%) |
Mar 13, 2023 | 20.28 | 20.32 | 20.28 | 20.32 | 375 | -0.40(-1.93%) |
Mar 10, 2023 | 21.00 | 21.00 | 20.72 | 20.72 | 6,226 | -0.42(-1.98%) |
Mar 09, 2023 | 21.31 | 21.31 | 21.14 | 21.14 | 4,641 | -0.17(-0.78%) |
Mar 08, 2023 | 21.24 | 21.31 | 21.24 | 21.31 | 2,157 | +0.23(+1.11%) |
Mar 07, 2023 | 21.12 | 21.12 | 21.06 | 21.08 | 3,831 | +0.03(+0.16%) |
Mar 06, 2023 | 21.06 | 21.10 | 21.00 | 21.04 | 78,194 | -0.01(-0.06%) |
Mar 03, 2023 | 20.96 | 21.05 | 20.96 | 21.05 | 744 | +0.34(+1.64%) |
Mar 02, 2023 | 20.66 | 20.73 | 20.64 | 20.71 | 2,321 | +0.10(+0.49%) |