Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.12 | 20.12 | 19.70 | 19.82 | 3,300 | -0.52(-2.54%) |
May 30, 2023 | 20.06 | 20.34 | 19.85 | 20.34 | 3,383 | +0.13(+0.63%) |
May 26, 2023 | 20.07 | 20.40 | 20.01 | 20.21 | 6,035 | -0.14(-0.71%) |
May 25, 2023 | 20.30 | 20.42 | 20.30 | 20.36 | 17,740 | +0.07(+0.37%) |
May 24, 2023 | 20.67 | 20.69 | 20.28 | 20.28 | 200,869 | -0.49(-2.38%) |
May 23, 2023 | 20.82 | 20.89 | 20.76 | 20.77 | 49,312 | +0.39(+1.93%) |
May 22, 2023 | 20.67 | 20.96 | 20.38 | 20.38 | 3,489 | -0.46(-2.19%) |
May 19, 2023 | 20.65 | 20.86 | 20.50 | 20.84 | 8,309 | -0.18(-0.88%) |
May 18, 2023 | 20.89 | 21.06 | 20.57 | 21.02 | 183,326 | +0.45(+2.19%) |
May 17, 2023 | 20.30 | 20.84 | 20.20 | 20.57 | 152,744 | +0.15(+0.73%) |
May 16, 2023 | 20.14 | 20.42 | 20.12 | 20.42 | 1,361 | +0.21(+1.04%) |
May 15, 2023 | 20.00 | 20.38 | 20.00 | 20.21 | 25,944 | -0.22(-1.08%) |
May 12, 2023 | 20.25 | 20.43 | 20.05 | 20.43 | 15,781 | -0.07(-0.34%) |
May 11, 2023 | 20.29 | 20.81 | 20.29 | 20.50 | 5,217 | -0.02(-0.12%) |
May 10, 2023 | 20.53 | 20.57 | 20.52 | 20.52 | 3,708 | -0.02(-0.10%) |
May 09, 2023 | 21.00 | 21.00 | 20.39 | 20.55 | 6,830 | -0.65(-3.07%) |
May 08, 2023 | 21.12 | 21.21 | 21.01 | 21.20 | 15,685 | -0.27(-1.23%) |
May 05, 2023 | 20.75 | 21.46 | 20.75 | 21.46 | 2,263 | +0.56(+2.68%) |
May 04, 2023 | 20.86 | 21.10 | 20.86 | 20.90 | 6,260 | -0.34(-1.60%) |
May 03, 2023 | 21.10 | 21.41 | 21.10 | 21.24 | 13,477 | +0.04(+0.19%) |
May 02, 2023 | 21.36 | 21.57 | 21.20 | 21.20 | 18,953 | -0.60(-2.75%) |
May 01, 2023 | 21.80 | 22.10 | 21.30 | 21.80 | 6,904 | -0.11(-0.49%) |
Apr 28, 2023 | 21.87 | 21.91 | 21.84 | 21.91 | 2,841 | +0.06(+0.26%) |
Apr 27, 2023 | 22.27 | 22.27 | 21.54 | 21.85 | 5,077 | -1.47(-6.30%) |
Apr 26, 2023 | 23.14 | 23.38 | 22.82 | 23.32 | 5,272 | +0.18(+0.78%) |
Apr 25, 2023 | 22.93 | 23.14 | 22.77 | 23.14 | 3,409 | -0.00(-0.02%) |
Apr 24, 2023 | 23.00 | 23.18 | 23.00 | 23.14 | 14,878 | +0.58(+2.57%) |
Apr 21, 2023 | 22.66 | 22.66 | 22.47 | 22.57 | 1,850 | +0.04(+0.16%) |
Apr 20, 2023 | 22.99 | 22.99 | 22.53 | 22.53 | 6,281 | -0.31(-1.36%) |
Apr 19, 2023 | 22.99 | 22.99 | 22.75 | 22.84 | 18,889 | -0.14(-0.63%) |
Apr 18, 2023 | 23.13 | 23.13 | 22.98 | 22.98 | 740 | +0.20(+0.88%) |
Apr 17, 2023 | 22.89 | 22.89 | 22.68 | 22.78 | 11,874 | -0.61(-2.61%) |
Apr 14, 2023 | 23.16 | 23.39 | 23.16 | 23.39 | 22,417 | +0.32(+1.38%) |
Apr 13, 2023 | 24.10 | 24.46 | 23.08 | 23.08 | 5,779 | -1.05(-4.36%) |
Apr 12, 2023 | 24.16 | 24.20 | 23.95 | 24.13 | 14,362 | +0.38(+1.62%) |
Apr 11, 2023 | 23.69 | 23.85 | 23.69 | 23.75 | 6,122 | +0.61(+2.61%) |
Apr 10, 2023 | 22.55 | 23.14 | 22.36 | 23.14 | 3,264 | -0.25(-1.07%) |
Apr 06, 2023 | 22.82 | 23.39 | 22.82 | 23.39 | 4,401 | -1.08(-4.41%) |
Apr 05, 2023 | 24.79 | 24.79 | 24.47 | 24.47 | 4,712 | -1.00(-3.93%) |
Apr 04, 2023 | 25.50 | 25.55 | 25.47 | 25.47 | 1,819 | +0.47(+1.88%) |
Apr 03, 2023 | 25.16 | 25.16 | 25.00 | 25.00 | 26,991 | -0.22(-0.88%) |
Mar 31, 2023 | 25.43 | 25.43 | 25.16 | 25.22 | 2,686 | +0.01(+0.03%) |
Mar 30, 2023 | 24.91 | 25.21 | 24.91 | 25.21 | 720 | +0.09(+0.38%) |
Mar 29, 2023 | 25.05 | 25.12 | 24.90 | 25.12 | 13,179 | +0.63(+2.57%) |
Mar 28, 2023 | 24.49 | 24.49 | 23.92 | 24.49 | 11,084 | -0.48(-1.92%) |
Mar 27, 2023 | 24.84 | 24.97 | 24.84 | 24.97 | 524 | +0.50(+2.04%) |
Mar 24, 2023 | 24.55 | 24.93 | 24.47 | 24.47 | 7,284 | -0.05(-0.20%) |
Mar 23, 2023 | 24.36 | 24.69 | 24.29 | 24.52 | 3,535 | +0.39(+1.62%) |
Mar 22, 2023 | 23.83 | 24.37 | 23.83 | 24.13 | 4,429 | +0.11(+0.48%) |
Mar 21, 2023 | 23.94 | 24.02 | 23.78 | 24.02 | 12,363 | +0.48(+2.02%) |
Mar 20, 2023 | 23.50 | 23.55 | 23.35 | 23.54 | 4,421 | +0.64(+2.82%) |
Mar 17, 2023 | 22.89 | 22.89 | 22.75 | 22.89 | 568 | -0.46(-1.99%) |
Mar 16, 2023 | 22.58 | 23.36 | 22.58 | 23.36 | 2,726 | +0.77(+3.43%) |
Mar 15, 2023 | 22.29 | 22.59 | 22.12 | 22.59 | 1,330 | -0.42(-1.83%) |
Mar 14, 2023 | 23.20 | 23.20 | 22.79 | 23.00 | 16,971 | +0.29(+1.29%) |
Mar 13, 2023 | 22.70 | 22.71 | 22.70 | 22.71 | 362 | -0.45(-1.93%) |
Mar 10, 2023 | 22.79 | 23.16 | 22.79 | 23.16 | 1,467 | +0.11(+0.48%) |
Mar 09, 2023 | 23.25 | 23.45 | 23.02 | 23.05 | 6,871 | -0.25(-1.07%) |
Mar 08, 2023 | 23.64 | 23.64 | 23.30 | 23.30 | 3,315 | -0.18(-0.75%) |
Mar 07, 2023 | 23.20 | 23.48 | 23.20 | 23.48 | 665 | +0.26(+1.10%) |
Mar 06, 2023 | 23.29 | 23.58 | 23.22 | 23.22 | 2,766 | -0.09(-0.36%) |
Mar 03, 2023 | 23.05 | 23.30 | 23.02 | 23.30 | 7,691 | -0.54(-2.24%) |
Mar 02, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 237 | +0.09(+0.38%) |