Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.67 | 22.85 | 22.50 | 22.50 | 4,634 | +0.41(+1.85%) |
May 30, 2023 | 21.64 | 22.17 | 21.64 | 22.09 | 4,211 | +0.52(+2.43%) |
May 26, 2023 | 21.93 | 21.98 | 21.56 | 21.56 | 3,527 | -0.79(-3.55%) |
May 25, 2023 | 22.15 | 22.36 | 22.15 | 22.36 | 1,993 | +0.11(+0.51%) |
May 24, 2023 | 21.95 | 22.27 | 21.95 | 22.25 | 3,928 | +0.32(+1.48%) |
May 23, 2023 | 21.57 | 21.92 | 21.57 | 21.92 | 2,207 | +0.67(+3.17%) |
May 22, 2023 | 21.06 | 21.25 | 21.06 | 21.25 | 1,196 | -0.35(-1.62%) |
May 19, 2023 | 21.55 | 21.66 | 21.55 | 21.60 | 1,018 | -0.03(-0.13%) |
May 18, 2023 | 21.70 | 21.70 | 21.63 | 21.63 | 1,473 | +0.23(+1.09%) |
May 17, 2023 | 21.51 | 21.51 | 21.33 | 21.39 | 2,230 | -0.18(-0.82%) |
May 16, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 344 | +0.29(+1.38%) |
May 15, 2023 | 21.65 | 21.65 | 21.28 | 21.28 | 853 | -0.79(-3.58%) |
May 12, 2023 | 22.04 | 22.09 | 22.03 | 22.06 | 2,266 | +0.50(+2.30%) |
May 11, 2023 | 21.87 | 21.87 | 21.57 | 21.57 | 162 | +0.21(+0.97%) |
May 10, 2023 | 21.30 | 21.53 | 21.30 | 21.36 | 672 | +0.01(+0.06%) |
May 09, 2023 | 21.38 | 21.38 | 21.32 | 21.35 | 17,094 | +0.27(+1.28%) |
May 08, 2023 | 21.05 | 21.10 | 21.05 | 21.08 | 659 | -0.02(-0.10%) |
May 05, 2023 | 21.42 | 21.42 | 21.10 | 21.10 | 2,355 | -0.57(-2.63%) |
May 04, 2023 | 21.66 | 21.79 | 21.57 | 21.67 | 3,507 | -0.31(-1.41%) |
May 03, 2023 | 21.98 | 21.98 | 21.89 | 21.98 | 1,815 | -0.00(-0.02%) |
May 02, 2023 | 22.05 | 22.05 | 21.93 | 21.99 | 1,865 | +0.48(+2.23%) |
May 01, 2023 | 21.31 | 21.50 | 21.31 | 21.50 | 13,740 | +0.15(+0.68%) |
Apr 28, 2023 | 21.52 | 21.52 | 21.35 | 21.36 | 1,707 | -0.21(-0.97%) |
Apr 27, 2023 | 21.75 | 21.75 | 21.53 | 21.57 | 10,941 | -0.57(-2.58%) |
Apr 26, 2023 | 22.07 | 22.14 | 22.03 | 22.14 | 1,994 | -0.27(-1.19%) |
Apr 25, 2023 | 22.20 | 22.47 | 22.20 | 22.40 | 8,288 | +0.79(+3.65%) |
Apr 24, 2023 | 21.57 | 21.66 | 21.56 | 21.62 | 6,531 | +0.12(+0.56%) |
Apr 21, 2023 | 21.51 | 21.68 | 21.47 | 21.49 | 8,593 | +0.38(+1.78%) |
Apr 20, 2023 | 21.07 | 21.19 | 20.99 | 21.12 | 811 | +0.15(+0.70%) |
Apr 19, 2023 | 20.90 | 21.10 | 20.90 | 20.97 | 6,085 | +0.42(+2.03%) |
Apr 18, 2023 | 20.58 | 20.58 | 20.56 | 20.56 | 28,195 | +0.02(+0.12%) |
Apr 17, 2023 | 20.59 | 20.59 | 20.53 | 20.53 | 4,460 | -0.20(-0.98%) |
Apr 14, 2023 | 20.75 | 20.75 | 20.74 | 20.74 | 3,744 | +0.27(+1.31%) |
Apr 13, 2023 | 20.64 | 20.64 | 20.47 | 20.47 | 5,254 | -0.62(-2.95%) |
Apr 12, 2023 | 20.66 | 21.09 | 20.66 | 21.09 | 4,920 | +0.36(+1.71%) |
Apr 11, 2023 | 20.66 | 20.74 | 20.66 | 20.74 | 4,145 | -0.33(-1.55%) |
Apr 10, 2023 | 21.12 | 21.25 | 21.06 | 21.06 | 1,725 | +0.01(+0.05%) |
Apr 06, 2023 | 21.06 | 21.09 | 21.05 | 21.05 | 28,535 | -0.18(-0.87%) |
Apr 05, 2023 | 21.10 | 21.31 | 21.10 | 21.24 | 8,041 | +0.35(+1.67%) |
Apr 04, 2023 | 20.95 | 21.01 | 20.87 | 20.89 | 1,721 | -0.02(-0.11%) |
Apr 03, 2023 | 20.95 | 20.95 | 20.87 | 20.91 | 10,158 | -0.05(-0.22%) |
Mar 31, 2023 | 20.76 | 21.02 | 20.76 | 20.95 | 3,469 | +0.08(+0.39%) |
Mar 30, 2023 | 20.88 | 20.97 | 20.87 | 20.87 | 5,493 | -0.41(-1.92%) |
Mar 29, 2023 | 21.29 | 21.41 | 21.28 | 21.28 | 1,315 | -0.19(-0.87%) |
Mar 28, 2023 | 21.63 | 21.69 | 21.45 | 21.47 | 8,161 | -0.57(-2.60%) |
Mar 27, 2023 | 22.02 | 22.15 | 22.02 | 22.04 | 4,925 | +0.22(+0.99%) |
Mar 24, 2023 | 22.00 | 22.10 | 21.82 | 21.82 | 1,704 | +0.19(+0.86%) |
Mar 23, 2023 | 21.29 | 21.64 | 21.18 | 21.64 | 5,220 | -0.62(-2.79%) |
Mar 22, 2023 | 22.07 | 22.26 | 21.80 | 22.26 | 8,194 | -0.14(-0.65%) |
Mar 21, 2023 | 22.49 | 22.68 | 22.38 | 22.40 | 39,233 | -0.51(-2.24%) |
Mar 20, 2023 | 23.15 | 23.25 | 22.76 | 22.92 | 9,508 | -0.18(-0.80%) |
Mar 17, 2023 | 22.76 | 23.13 | 22.76 | 23.10 | 11,281 | +0.35(+1.53%) |
Mar 16, 2023 | 23.63 | 23.63 | 22.75 | 22.75 | 4,947 | -0.80(-3.39%) |
Mar 15, 2023 | 23.67 | 23.82 | 23.41 | 23.55 | 22,286 | +0.82(+3.60%) |
Mar 14, 2023 | 22.74 | 22.75 | 22.56 | 22.73 | 8,139 | +0.19(+0.82%) |
Mar 13, 2023 | 22.84 | 22.93 | 22.36 | 22.55 | 12,802 | -0.21(-0.91%) |
Mar 10, 2023 | 22.39 | 22.76 | 22.34 | 22.75 | 14,422 | +0.20(+0.86%) |
Mar 09, 2023 | 22.01 | 22.56 | 21.97 | 22.56 | 28,731 | +1.03(+4.79%) |
Mar 08, 2023 | 21.50 | 21.66 | 21.50 | 21.53 | 2,498 | -0.15(-0.69%) |
Mar 07, 2023 | 21.27 | 21.73 | 21.27 | 21.68 | 24,251 | +0.69(+3.30%) |
Mar 06, 2023 | 20.83 | 20.98 | 20.73 | 20.98 | 5,848 | +0.14(+0.69%) |
Mar 03, 2023 | 21.04 | 21.13 | 20.79 | 20.84 | 3,303 | -0.35(-1.65%) |
Mar 02, 2023 | 21.58 | 21.58 | 21.19 | 21.19 | 3,968 | -0.16(-0.74%) |