Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.84 | 20.89 | 20.72 | 20.86 | 70,587 | -0.64(-2.97%) |
May 30, 2023 | 21.55 | 21.55 | 21.44 | 21.50 | 52,801 | -0.68(-3.08%) |
May 26, 2023 | 21.23 | 22.25 | 21.23 | 22.18 | 32,361 | -0.43(-1.89%) |
May 25, 2023 | 22.71 | 22.71 | 22.57 | 22.61 | 58,803 | -0.24(-1.05%) |
May 24, 2023 | 22.95 | 23.25 | 22.81 | 22.85 | 65,001 | -0.45(-1.93%) |
May 23, 2023 | 23.54 | 23.54 | 23.24 | 23.30 | 31,175 | +0.01(+0.04%) |
May 22, 2023 | 23.16 | 23.68 | 23.16 | 23.29 | 34,489 | +0.11(+0.47%) |
May 19, 2023 | 23.13 | 23.18 | 22.15 | 23.18 | 40,542 | +0.05(+0.22%) |
May 18, 2023 | 23.36 | 23.50 | 23.13 | 23.13 | 29,681 | -0.36(-1.53%) |
May 17, 2023 | 23.57 | 23.75 | 23.43 | 23.49 | 22,493 | -0.11(-0.47%) |
May 16, 2023 | 23.60 | 23.60 | 23.44 | 23.60 | 49,114 | +0.07(+0.30%) |
May 15, 2023 | 23.35 | 23.53 | 23.34 | 23.53 | 47,569 | +0.20(+0.86%) |
May 12, 2023 | 22.50 | 23.40 | 22.50 | 23.33 | 22,208 | +0.07(+0.32%) |
May 11, 2023 | 22.96 | 23.33 | 22.96 | 23.25 | 22,689 | +0.02(+0.11%) |
May 10, 2023 | 23.37 | 23.37 | 23.13 | 23.23 | 26,419 | -0.09(-0.39%) |
May 09, 2023 | 23.63 | 23.63 | 22.91 | 23.32 | 34,123 | +0.24(+1.05%) |
May 08, 2023 | 23.09 | 23.25 | 23.02 | 23.08 | 20,067 | +0.10(+0.44%) |
May 05, 2023 | 22.93 | 23.05 | 22.90 | 22.98 | 27,758 | +0.08(+0.35%) |
May 04, 2023 | 22.62 | 23.00 | 22.34 | 22.90 | 58,718 | +0.14(+0.62%) |
May 03, 2023 | 22.72 | 22.81 | 22.69 | 22.76 | 18,086 | +0.15(+0.66%) |
May 02, 2023 | 22.56 | 22.61 | 22.44 | 22.61 | 32,639 | -0.32(-1.40%) |
May 01, 2023 | 22.75 | 22.95 | 22.49 | 22.93 | 18,725 | +0.27(+1.19%) |
Apr 28, 2023 | 22.34 | 22.69 | 22.34 | 22.66 | 17,763 | +0.05(+0.21%) |
Apr 27, 2023 | 22.40 | 22.64 | 22.37 | 22.61 | 199,361 | +0.38(+1.72%) |
Apr 26, 2023 | 22.41 | 22.68 | 22.23 | 22.23 | 32,008 | +0.00(+0.00%) |
Apr 25, 2023 | 22.57 | 22.75 | 22.23 | 22.23 | 28,507 | -0.06(-0.27%) |
Apr 24, 2023 | 22.29 | 22.36 | 22.22 | 22.29 | 29,384 | -0.03(-0.13%) |
Apr 21, 2023 | 22.50 | 22.50 | 22.22 | 22.32 | 27,505 | +0.05(+0.22%) |
Apr 20, 2023 | 22.23 | 22.30 | 21.88 | 22.27 | 41,728 | +0.18(+0.81%) |
Apr 19, 2023 | 22.09 | 22.15 | 22.09 | 22.09 | 15,401 | -0.32(-1.43%) |
Apr 18, 2023 | 22.15 | 22.46 | 22.15 | 22.41 | 30,438 | +0.52(+2.35%) |
Apr 17, 2023 | 21.96 | 21.96 | 21.83 | 21.89 | 58,683 | -0.04(-0.16%) |
Apr 14, 2023 | 22.04 | 22.06 | 21.86 | 21.93 | 30,633 | +0.12(+0.55%) |
Apr 13, 2023 | 21.69 | 21.89 | 21.69 | 21.81 | 97,352 | +0.22(+1.04%) |
Apr 12, 2023 | 21.62 | 21.66 | 21.53 | 21.59 | 56,237 | +0.11(+0.49%) |
Apr 11, 2023 | 21.51 | 21.53 | 21.46 | 21.48 | 54,380 | +0.02(+0.09%) |
Apr 10, 2023 | 21.40 | 21.46 | 21.31 | 21.46 | 55,883 | -1.04(-4.62%) |
Apr 06, 2023 | 22.13 | 22.50 | 22.02 | 22.50 | 34,069 | +0.36(+1.60%) |
Apr 05, 2023 | 22.14 | 22.45 | 22.08 | 22.14 | 25,632 | -0.12(-0.56%) |
Apr 04, 2023 | 22.57 | 22.57 | 22.24 | 22.27 | 46,866 | -0.36(-1.60%) |
Apr 03, 2023 | 22.57 | 22.65 | 22.40 | 22.63 | 33,347 | +0.04(+0.19%) |
Mar 31, 2023 | 22.08 | 22.81 | 22.08 | 22.59 | 25,132 | +0.13(+0.58%) |
Mar 30, 2023 | 22.77 | 22.77 | 22.41 | 22.46 | 29,771 | -0.05(-0.22%) |
Mar 29, 2023 | 22.75 | 22.75 | 22.42 | 22.51 | 174,786 | -0.10(-0.46%) |
Mar 28, 2023 | 22.61 | 22.65 | 22.57 | 22.61 | 29,803 | +0.35(+1.59%) |
Mar 27, 2023 | 22.32 | 22.32 | 22.22 | 22.26 | 35,411 | +0.11(+0.50%) |
Mar 24, 2023 | 22.16 | 22.18 | 22.10 | 22.15 | 33,605 | +0.25(+1.14%) |
Mar 23, 2023 | 21.97 | 22.06 | 21.88 | 21.90 | 31,658 | +0.13(+0.60%) |
Mar 22, 2023 | 21.77 | 21.97 | 21.72 | 21.77 | 39,849 | -0.35(-1.58%) |
Mar 21, 2023 | 22.25 | 22.25 | 21.91 | 22.12 | 21,545 | +0.15(+0.68%) |
Mar 20, 2023 | 21.93 | 22.08 | 21.88 | 21.97 | 25,524 | -0.15(-0.68%) |
Mar 17, 2023 | 22.13 | 22.20 | 22.09 | 22.12 | 65,354 | -0.02(-0.07%) |
Mar 16, 2023 | 22.08 | 22.17 | 21.89 | 22.14 | 74,331 | +0.36(+1.63%) |
Mar 15, 2023 | 21.77 | 21.85 | 21.69 | 21.78 | 59,294 | -0.47(-2.11%) |
Mar 14, 2023 | 22.35 | 22.35 | 22.02 | 22.25 | 41,637 | -0.43(-1.90%) |
Mar 13, 2023 | 22.75 | 22.81 | 22.61 | 22.68 | 27,727 | -0.08(-0.35%) |
Mar 10, 2023 | 22.90 | 22.95 | 22.62 | 22.76 | 26,687 | -0.99(-4.17%) |
Mar 09, 2023 | 24.19 | 24.19 | 23.66 | 23.75 | 42,799 | +0.64(+2.77%) |
Mar 08, 2023 | 23.13 | 23.21 | 23.08 | 23.11 | 26,538 | +0.40(+1.76%) |
Mar 07, 2023 | 23.00 | 23.01 | 22.70 | 22.71 | 23,440 | -0.27(-1.17%) |
Mar 06, 2023 | 22.98 | 23.06 | 22.90 | 22.98 | 51,122 | +0.10(+0.44%) |
Mar 03, 2023 | 22.45 | 22.91 | 22.45 | 22.88 | 30,071 | +0.69(+3.11%) |
Mar 02, 2023 | 22.12 | 22.20 | 22.08 | 22.19 | 44,384 | -0.03(-0.14%) |