Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.44 | 20.83 | 20.44 | 20.64 | 31,932 | -0.04(-0.19%) |
May 30, 2023 | 21.55 | 21.68 | 20.58 | 20.68 | 89,691 | -1.09(-5.00%) |
May 26, 2023 | 21.50 | 21.96 | 21.50 | 21.76 | 10,725 | +0.22(+1.00%) |
May 25, 2023 | 21.45 | 21.55 | 21.16 | 21.55 | 12,324 | +0.10(+0.46%) |
May 24, 2023 | 21.28 | 21.51 | 21.25 | 21.45 | 24,070 | -0.06(-0.27%) |
May 23, 2023 | 21.30 | 21.51 | 21.25 | 21.51 | 8,257 | +0.24(+1.15%) |
May 22, 2023 | 20.71 | 21.32 | 20.59 | 21.26 | 19,738 | +0.56(+2.72%) |
May 19, 2023 | 20.82 | 20.91 | 20.57 | 20.70 | 15,480 | -0.16(-0.77%) |
May 18, 2023 | 21.11 | 21.30 | 20.74 | 20.86 | 16,270 | -0.20(-0.93%) |
May 17, 2023 | 20.68 | 21.18 | 20.29 | 21.06 | 6,997 | +0.91(+4.52%) |
May 16, 2023 | 20.17 | 20.53 | 20.08 | 20.15 | 11,466 | -0.08(-0.39%) |
May 15, 2023 | 19.81 | 20.30 | 19.67 | 20.23 | 6,623 | +0.67(+3.40%) |
May 12, 2023 | 19.59 | 20.36 | 19.30 | 19.56 | 11,288 | -0.03(-0.15%) |
May 11, 2023 | 19.45 | 19.92 | 19.45 | 19.59 | 7,384 | -0.10(-0.50%) |
May 10, 2023 | 19.86 | 20.34 | 19.32 | 19.69 | 8,367 | +0.23(+1.21%) |
May 09, 2023 | 19.65 | 19.73 | 19.22 | 19.45 | 7,520 | -0.47(-2.36%) |
May 08, 2023 | 20.14 | 20.14 | 19.65 | 19.92 | 7,324 | -0.15(-0.73%) |
May 05, 2023 | 19.80 | 20.66 | 19.37 | 20.07 | 33,735 | +0.58(+2.96%) |
May 04, 2023 | 19.61 | 20.07 | 19.03 | 19.49 | 12,505 | -0.15(-0.75%) |
May 03, 2023 | 19.53 | 19.97 | 19.53 | 19.64 | 5,904 | +0.03(+0.15%) |
May 02, 2023 | 20.14 | 20.14 | 19.29 | 19.61 | 20,279 | -0.95(-4.60%) |
May 01, 2023 | 20.94 | 20.94 | 20.47 | 20.55 | 14,179 | -0.39(-1.86%) |
Apr 28, 2023 | 20.92 | 21.38 | 20.61 | 20.94 | 29,801 | +0.20(+0.99%) |
Apr 27, 2023 | 20.47 | 20.74 | 20.13 | 20.74 | 14,623 | +0.50(+2.46%) |
Apr 26, 2023 | 20.44 | 21.66 | 19.98 | 20.24 | 30,935 | +0.21(+1.07%) |
Apr 25, 2023 | 21.04 | 21.04 | 19.85 | 20.03 | 39,440 | -0.95(-4.51%) |
Apr 24, 2023 | 20.95 | 21.31 | 20.87 | 20.97 | 24,421 | +0.15(+0.70%) |
Apr 21, 2023 | 21.06 | 22.01 | 20.81 | 20.83 | 18,772 | -0.24(-1.16%) |
Apr 20, 2023 | 21.74 | 22.30 | 19.93 | 21.07 | 50,988 | -0.63(-2.92%) |
Apr 19, 2023 | 21.74 | 22.08 | 21.33 | 21.70 | 65,122 | -0.52(-2.32%) |
Apr 18, 2023 | 22.61 | 22.81 | 21.93 | 22.22 | 17,419 | -0.10(-0.44%) |
Apr 17, 2023 | 21.95 | 22.48 | 21.95 | 22.32 | 26,785 | +0.37(+1.69%) |
Apr 14, 2023 | 22.18 | 22.33 | 21.93 | 21.95 | 16,477 | +0.07(+0.31%) |
Apr 13, 2023 | 21.94 | 22.19 | 21.79 | 21.88 | 16,549 | -0.19(-0.88%) |
Apr 12, 2023 | 22.34 | 22.46 | 21.81 | 22.08 | 16,325 | -0.17(-0.75%) |
Apr 11, 2023 | 22.13 | 22.66 | 22.11 | 22.24 | 25,892 | -0.08(-0.35%) |
Apr 10, 2023 | 21.79 | 22.32 | 21.78 | 22.32 | 37,615 | +0.24(+1.10%) |
Apr 06, 2023 | 21.93 | 22.25 | 21.93 | 22.08 | 17,444 | +0.33(+1.52%) |
Apr 05, 2023 | 22.08 | 22.27 | 21.68 | 21.74 | 32,050 | -0.54(-2.41%) |
Apr 04, 2023 | 23.23 | 23.49 | 22.25 | 22.28 | 56,469 | -0.96(-4.15%) |
Apr 03, 2023 | 23.00 | 23.70 | 23.00 | 23.24 | 21,223 | +0.35(+1.53%) |
Mar 31, 2023 | 22.78 | 23.04 | 22.78 | 22.89 | 7,846 | +0.00(+0.00%) |
Mar 30, 2023 | 23.68 | 23.68 | 22.77 | 22.89 | 16,764 | -0.62(-2.65%) |
Mar 29, 2023 | 23.59 | 23.97 | 23.45 | 23.52 | 20,043 | -0.11(-0.45%) |
Mar 28, 2023 | 23.59 | 23.78 | 23.48 | 23.62 | 14,192 | +0.05(+0.23%) |
Mar 27, 2023 | 23.81 | 23.92 | 23.57 | 23.57 | 3,723 | -0.10(-0.43%) |
Mar 24, 2023 | 23.47 | 23.79 | 23.41 | 23.67 | 19,161 | +0.05(+0.21%) |
Mar 23, 2023 | 23.41 | 23.81 | 23.39 | 23.62 | 23,581 | +0.19(+0.79%) |
Mar 22, 2023 | 23.23 | 23.82 | 22.93 | 23.44 | 28,207 | +0.65(+2.87%) |
Mar 21, 2023 | 22.31 | 23.33 | 22.31 | 22.79 | 10,367 | +0.66(+3.00%) |
Mar 20, 2023 | 22.95 | 23.18 | 21.72 | 22.12 | 29,040 | -0.85(-3.69%) |
Mar 17, 2023 | 23.14 | 23.81 | 22.81 | 22.97 | 13,089 | -0.91(-3.80%) |
Mar 16, 2023 | 22.84 | 24.22 | 22.57 | 23.88 | 13,419 | +1.31(+5.79%) |
Mar 15, 2023 | 22.96 | 22.96 | 21.99 | 22.57 | 38,023 | -0.46(-1.99%) |
Mar 14, 2023 | 24.37 | 25.31 | 23.03 | 23.03 | 37,694 | -0.20(-0.88%) |
Mar 13, 2023 | 25.06 | 25.06 | 23.07 | 23.23 | 18,464 | -2.10(-8.27%) |
Mar 10, 2023 | 26.54 | 26.54 | 22.52 | 25.33 | 35,072 | -1.33(-4.97%) |
Mar 09, 2023 | 28.04 | 28.04 | 26.62 | 26.66 | 28,198 | -1.46(-5.20%) |
Mar 08, 2023 | 27.97 | 28.20 | 27.93 | 28.12 | 15,676 | -0.09(-0.31%) |
Mar 07, 2023 | 28.21 | 28.37 | 27.98 | 28.21 | 7,626 | -0.14(-0.48%) |
Mar 06, 2023 | 28.16 | 28.34 | 27.88 | 28.34 | 10,008 | +0.24(+0.87%) |
Mar 03, 2023 | 28.08 | 28.27 | 28.08 | 28.10 | 4,844 | -0.21(-0.76%) |
Mar 02, 2023 | 28.65 | 28.65 | 28.18 | 28.31 | 7,637 | -0.27(-0.95%) |