Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.31 | 23.42 | 23.10 | 23.35 | 29,433 | +0.33(+1.43%) |
May 30, 2023 | 22.93 | 23.03 | 22.90 | 23.02 | 78,308 | +0.33(+1.45%) |
May 26, 2023 | 22.72 | 22.72 | 22.59 | 22.69 | 80,391 | -0.20(-0.87%) |
May 25, 2023 | 22.88 | 23.06 | 22.80 | 22.89 | 22,277 | -0.52(-2.22%) |
May 24, 2023 | 23.16 | 23.47 | 23.07 | 23.41 | 11,819 | +0.35(+1.52%) |
May 23, 2023 | 23.11 | 23.25 | 23.06 | 23.06 | 11,332 | -0.16(-0.69%) |
May 22, 2023 | 23.25 | 23.25 | 23.16 | 23.22 | 17,042 | +0.03(+0.13%) |
May 19, 2023 | 23.12 | 23.32 | 23.12 | 23.19 | 14,913 | +0.42(+1.82%) |
May 18, 2023 | 22.99 | 22.99 | 22.67 | 22.77 | 22,384 | -0.59(-2.50%) |
May 17, 2023 | 23.33 | 23.39 | 23.26 | 23.36 | 33,952 | -0.14(-0.60%) |
May 16, 2023 | 23.68 | 23.68 | 23.49 | 23.50 | 14,671 | -0.20(-0.84%) |
May 15, 2023 | 23.71 | 23.75 | 23.60 | 23.70 | 28,586 | +0.13(+0.55%) |
May 12, 2023 | 23.57 | 23.57 | 23.44 | 23.57 | 39,776 | +0.30(+1.29%) |
May 11, 2023 | 23.25 | 23.29 | 22.99 | 23.27 | 11,853 | -0.42(-1.77%) |
May 10, 2023 | 23.63 | 23.71 | 23.56 | 23.69 | 20,369 | +0.25(+1.04%) |
May 09, 2023 | 23.22 | 23.46 | 23.22 | 23.45 | 22,308 | -0.09(-0.36%) |
May 08, 2023 | 23.54 | 23.54 | 23.09 | 23.53 | 24,119 | -0.01(-0.04%) |
May 05, 2023 | 23.32 | 23.56 | 23.32 | 23.54 | 16,833 | +0.21(+0.91%) |
May 04, 2023 | 23.25 | 23.41 | 23.25 | 23.33 | 233,757 | +0.38(+1.65%) |
May 03, 2023 | 22.95 | 23.06 | 22.91 | 22.95 | 24,225 | +0.01(+0.04%) |
May 02, 2023 | 22.85 | 22.95 | 22.78 | 22.94 | 15,784 | +0.08(+0.35%) |
May 01, 2023 | 23.25 | 23.25 | 22.86 | 22.86 | 12,009 | -0.09(-0.39%) |
Apr 28, 2023 | 22.81 | 23.05 | 22.81 | 22.95 | 19,327 | -0.16(-0.69%) |
Apr 27, 2023 | 23.02 | 23.12 | 22.95 | 23.11 | 16,492 | +0.25(+1.09%) |
Apr 26, 2023 | 23.00 | 23.00 | 22.80 | 22.86 | 13,156 | +0.07(+0.33%) |
Apr 25, 2023 | 22.78 | 22.84 | 22.73 | 22.79 | 19,522 | -0.09(-0.42%) |
Apr 24, 2023 | 22.79 | 22.89 | 22.71 | 22.88 | 19,453 | +0.02(+0.09%) |
Apr 21, 2023 | 22.93 | 22.93 | 22.73 | 22.86 | 15,550 | +0.27(+1.22%) |
Apr 20, 2023 | 22.64 | 22.66 | 22.57 | 22.59 | 18,900 | +0.05(+0.24%) |
Apr 19, 2023 | 22.53 | 22.61 | 22.52 | 22.53 | 7,641 | +0.02(+0.09%) |
Apr 18, 2023 | 22.50 | 22.53 | 22.37 | 22.51 | 24,109 | -0.07(-0.31%) |
Apr 17, 2023 | 22.59 | 22.60 | 22.48 | 22.58 | 43,405 | +0.00(+0.00%) |
Apr 14, 2023 | 22.71 | 23.05 | 22.53 | 22.58 | 11,246 | -0.55(-2.38%) |
Apr 13, 2023 | 23.09 | 23.14 | 22.97 | 23.13 | 16,869 | +0.06(+0.26%) |
Apr 12, 2023 | 23.15 | 23.18 | 23.03 | 23.07 | 609,011 | +0.28(+1.23%) |
Apr 11, 2023 | 22.95 | 22.97 | 22.73 | 22.79 | 1,702,105 | -0.07(-0.31%) |
Apr 10, 2023 | 22.04 | 22.88 | 22.04 | 22.86 | 46,492 | -0.10(-0.44%) |
Apr 06, 2023 | 22.84 | 22.99 | 22.84 | 22.96 | 10,699 | +0.37(+1.64%) |
Apr 05, 2023 | 22.62 | 22.64 | 22.43 | 22.59 | 386,938 | +0.41(+1.85%) |
Apr 04, 2023 | 22.16 | 22.29 | 22.16 | 22.18 | 161,807 | -0.02(-0.09%) |
Apr 03, 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 60,747 | -0.06(-0.27%) |
Mar 31, 2023 | 22.26 | 22.44 | 22.19 | 22.26 | 24,881 | -0.10(-0.46%) |
Mar 30, 2023 | 22.31 | 22.41 | 22.29 | 22.36 | 21,742 | +0.97(+4.54%) |
Mar 29, 2023 | 21.24 | 21.39 | 21.20 | 21.39 | 28,904 | +0.39(+1.86%) |
Mar 28, 2023 | 21.10 | 21.16 | 20.97 | 21.00 | 41,518 | -0.23(-1.08%) |
Mar 27, 2023 | 21.12 | 21.23 | 21.09 | 21.23 | 36,217 | +0.30(+1.43%) |
Mar 24, 2023 | 20.85 | 20.93 | 20.77 | 20.93 | 45,039 | -0.30(-1.39%) |
Mar 23, 2023 | 21.18 | 21.38 | 21.12 | 21.23 | 35,510 | +0.12(+0.54%) |
Mar 22, 2023 | 21.05 | 21.32 | 21.01 | 21.11 | 49,851 | -0.04(-0.19%) |
Mar 21, 2023 | 21.21 | 21.21 | 20.96 | 21.15 | 65,064 | +0.18(+0.86%) |
Mar 20, 2023 | 20.89 | 21.02 | 20.82 | 20.97 | 25,542 | +0.36(+1.74%) |
Mar 17, 2023 | 20.63 | 20.67 | 20.49 | 20.61 | 19,240 | -0.43(-2.04%) |
Mar 16, 2023 | 20.72 | 21.05 | 20.72 | 21.04 | 54,232 | +0.30(+1.45%) |
Mar 15, 2023 | 20.96 | 21.02 | 20.55 | 20.74 | 37,209 | -0.49(-2.31%) |
Mar 14, 2023 | 21.40 | 21.40 | 21.16 | 21.23 | 28,923 | +0.30(+1.41%) |
Mar 13, 2023 | 20.81 | 21.05 | 20.81 | 20.93 | 26,366 | +0.27(+1.33%) |
Mar 10, 2023 | 20.83 | 20.89 | 20.60 | 20.66 | 32,895 | +0.18(+0.88%) |
Mar 09, 2023 | 20.44 | 20.56 | 20.40 | 20.48 | 54,208 | +0.05(+0.24%) |
Mar 08, 2023 | 20.30 | 20.45 | 20.30 | 20.43 | 17,387 | +0.06(+0.29%) |
Mar 07, 2023 | 20.67 | 20.70 | 20.33 | 20.37 | 13,033 | -0.21(-1.04%) |
Mar 06, 2023 | 20.53 | 20.65 | 20.52 | 20.59 | 23,275 | -0.23(-1.13%) |
Mar 03, 2023 | 20.58 | 20.82 | 20.52 | 20.82 | 40,918 | +0.17(+0.82%) |
Mar 02, 2023 | 20.47 | 20.66 | 20.47 | 20.65 | 101,170 | +0.13(+0.63%) |