Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.38 | 21.45 | 21.22 | 21.35 | 20,162 | -0.08(-0.37%) |
May 30, 2023 | 21.52 | 21.52 | 21.35 | 21.43 | 26,009 | -0.09(-0.41%) |
May 26, 2023 | 21.36 | 21.53 | 21.35 | 21.52 | 48,795 | +0.39(+1.83%) |
May 25, 2023 | 21.14 | 21.15 | 21.09 | 21.13 | 8,098 | +0.09(+0.44%) |
May 24, 2023 | 21.08 | 21.12 | 20.98 | 21.04 | 7,843 | +0.04(+0.18%) |
May 23, 2023 | 21.05 | 21.18 | 21.00 | 21.00 | 20,125 | -0.07(-0.32%) |
May 22, 2023 | 21.05 | 21.18 | 21.00 | 21.07 | 10,229 | +0.21(+1.01%) |
May 19, 2023 | 20.83 | 20.91 | 20.79 | 20.86 | 4,630 | -0.06(-0.30%) |
May 18, 2023 | 20.88 | 20.92 | 20.73 | 20.92 | 6,595 | -0.14(-0.68%) |
May 17, 2023 | 21.05 | 21.12 | 20.97 | 21.06 | 6,805 | -0.10(-0.45%) |
May 16, 2023 | 21.19 | 21.23 | 21.11 | 21.16 | 6,590 | -0.11(-0.54%) |
May 15, 2023 | 21.19 | 21.33 | 21.16 | 21.27 | 11,418 | +0.19(+0.91%) |
May 12, 2023 | 21.07 | 21.12 | 21.07 | 21.08 | 1,496 | -0.08(-0.37%) |
May 11, 2023 | 21.20 | 21.20 | 21.14 | 21.16 | 5,020 | -0.16(-0.73%) |
May 10, 2023 | 21.28 | 21.32 | 21.22 | 21.32 | 12,465 | +0.16(+0.76%) |
May 09, 2023 | 21.14 | 21.22 | 21.13 | 21.16 | 9,526 | -0.04(-0.18%) |
May 08, 2023 | 21.21 | 21.23 | 21.18 | 21.20 | 4,234 | +0.05(+0.23%) |
May 05, 2023 | 21.02 | 21.18 | 21.02 | 21.15 | 9,669 | +0.11(+0.51%) |
May 04, 2023 | 21.05 | 21.18 | 21.00 | 21.04 | 19,533 | +0.16(+0.75%) |
May 03, 2023 | 20.93 | 20.97 | 20.81 | 20.88 | 4,624 | -0.07(-0.31%) |
May 02, 2023 | 20.99 | 21.03 | 20.88 | 20.95 | 3,423 | -0.08(-0.40%) |
May 01, 2023 | 21.03 | 21.13 | 21.00 | 21.03 | 7,145 | +0.03(+0.12%) |
Apr 28, 2023 | 20.92 | 21.04 | 20.92 | 21.01 | 18,045 | +0.22(+1.06%) |
Apr 27, 2023 | 20.73 | 20.83 | 20.71 | 20.79 | 15,581 | +0.18(+0.89%) |
Apr 26, 2023 | 20.60 | 20.70 | 20.60 | 20.60 | 4,902 | +0.14(+0.69%) |
Apr 25, 2023 | 20.54 | 20.54 | 20.46 | 20.46 | 29,453 | -0.07(-0.35%) |
Apr 24, 2023 | 20.51 | 20.56 | 20.47 | 20.53 | 11,793 | +0.12(+0.59%) |
Apr 21, 2023 | 20.41 | 20.45 | 20.33 | 20.41 | 14,131 | +0.02(+0.08%) |
Apr 20, 2023 | 20.37 | 20.47 | 20.35 | 20.40 | 12,324 | -0.00(-0.00%) |
Apr 19, 2023 | 20.37 | 20.45 | 20.32 | 20.40 | 13,163 | +0.02(+0.12%) |
Apr 18, 2023 | 20.45 | 20.51 | 20.32 | 20.37 | 9,443 | -0.10(-0.48%) |
Apr 17, 2023 | 20.41 | 20.47 | 20.39 | 20.47 | 4,711 | -0.07(-0.36%) |
Apr 14, 2023 | 20.61 | 20.71 | 20.50 | 20.54 | 22,530 | -0.10(-0.48%) |
Apr 13, 2023 | 20.62 | 20.67 | 20.56 | 20.64 | 9,993 | +0.04(+0.18%) |
Apr 12, 2023 | 20.66 | 20.69 | 20.55 | 20.61 | 15,649 | +0.03(+0.15%) |
Apr 11, 2023 | 20.53 | 20.61 | 20.48 | 20.57 | 6,824 | +0.08(+0.41%) |
Apr 10, 2023 | 20.41 | 20.51 | 20.41 | 20.49 | 6,778 | -0.03(-0.14%) |
Apr 06, 2023 | 20.44 | 20.56 | 20.32 | 20.52 | 4,297 | +0.11(+0.53%) |
Apr 05, 2023 | 20.40 | 20.48 | 20.36 | 20.41 | 4,071 | +0.11(+0.54%) |
Apr 04, 2023 | 20.30 | 20.35 | 20.28 | 20.30 | 4,867 | +0.05(+0.24%) |
Apr 03, 2023 | 20.21 | 20.28 | 20.21 | 20.26 | 4,079 | +0.04(+0.20%) |
Mar 31, 2023 | 20.27 | 20.27 | 20.19 | 20.22 | 4,415 | +0.16(+0.82%) |
Mar 30, 2023 | 20.02 | 20.07 | 20.00 | 20.05 | 8,531 | +0.12(+0.62%) |
Mar 29, 2023 | 19.87 | 19.93 | 19.87 | 19.93 | 42,664 | +0.19(+0.94%) |
Mar 28, 2023 | 19.77 | 19.79 | 19.73 | 19.74 | 176,805 | -0.11(-0.58%) |
Mar 27, 2023 | 19.84 | 19.89 | 19.77 | 19.86 | 5,144 | +0.03(+0.16%) |
Mar 24, 2023 | 19.76 | 19.83 | 19.72 | 19.83 | 9,301 | -0.14(-0.69%) |
Mar 23, 2023 | 20.07 | 20.07 | 19.96 | 19.96 | 2,989 | +0.11(+0.54%) |
Mar 22, 2023 | 19.93 | 20.03 | 19.84 | 19.85 | 9,239 | -0.08(-0.39%) |
Mar 21, 2023 | 19.95 | 19.95 | 19.86 | 19.93 | 6,507 | +0.04(+0.19%) |
Mar 20, 2023 | 19.83 | 19.89 | 19.82 | 19.89 | 6,942 | +0.04(+0.20%) |
Mar 17, 2023 | 19.89 | 19.91 | 19.82 | 19.85 | 13,807 | -0.21(-1.02%) |
Mar 16, 2023 | 19.74 | 20.06 | 19.68 | 20.06 | 11,255 | +0.40(+2.04%) |
Mar 15, 2023 | 19.60 | 19.71 | 19.53 | 19.66 | 54,682 | -0.40(-2.00%) |
Mar 14, 2023 | 20.00 | 20.10 | 19.93 | 20.06 | 19,720 | +0.05(+0.26%) |
Mar 13, 2023 | 19.98 | 20.15 | 19.96 | 20.01 | 14,527 | -0.25(-1.22%) |
Mar 10, 2023 | 20.39 | 20.39 | 20.23 | 20.25 | 9,957 | -0.13(-0.64%) |
Mar 09, 2023 | 20.58 | 20.58 | 20.30 | 20.39 | 6,232 | -0.30(-1.43%) |
Mar 08, 2023 | 20.70 | 20.71 | 20.66 | 20.68 | 1,167 | +0.11(+0.55%) |
Mar 07, 2023 | 20.71 | 20.75 | 20.57 | 20.57 | 5,021 | -0.15(-0.71%) |
Mar 06, 2023 | 20.73 | 20.80 | 20.68 | 20.72 | 13,843 | +0.01(+0.05%) |
Mar 03, 2023 | 20.57 | 20.71 | 20.57 | 20.71 | 7,100 | +0.25(+1.24%) |
Mar 02, 2023 | 20.22 | 20.45 | 20.22 | 20.45 | 8,355 | +0.11(+0.53%) |