Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.57 | 23.57 | 23.53 | 23.55 | 209,627 | +0.06(+0.24%) |
May 30, 2023 | 23.52 | 23.53 | 23.49 | 23.50 | 281,227 | +0.02(+0.08%) |
May 26, 2023 | 23.51 | 23.53 | 23.47 | 23.48 | 309,106 | -0.01(-0.04%) |
May 25, 2023 | 23.50 | 23.51 | 23.46 | 23.49 | 1,498,450 | +0.03(+0.12%) |
May 24, 2023 | 23.47 | 23.49 | 23.45 | 23.46 | 268,975 | +0.01(+0.04%) |
May 23, 2023 | 23.44 | 23.46 | 23.42 | 23.45 | 216,828 | +0.02(+0.08%) |
May 22, 2023 | 23.43 | 23.45 | 23.40 | 23.43 | 398,132 | +0.03(+0.12%) |
May 19, 2023 | 23.44 | 23.44 | 23.40 | 23.40 | 1,178,960 | -0.01(-0.04%) |
May 18, 2023 | 23.43 | 23.45 | 23.40 | 23.41 | 294,929 | +0.01(+0.04%) |
May 17, 2023 | 23.41 | 23.43 | 23.40 | 23.40 | 275,474 | +0.00(+0.00%) |
May 16, 2023 | 23.43 | 23.44 | 23.39 | 23.40 | 451,011 | +0.01(+0.04%) |
May 15, 2023 | 23.43 | 23.45 | 23.39 | 23.39 | 333,176 | -0.02(-0.08%) |
May 12, 2023 | 23.39 | 23.41 | 23.37 | 23.41 | 364,393 | +0.07(+0.28%) |
May 11, 2023 | 23.40 | 23.40 | 23.35 | 23.35 | 353,335 | -0.06(-0.24%) |
May 10, 2023 | 23.38 | 23.40 | 23.36 | 23.40 | 352,717 | +0.03(+0.12%) |
May 09, 2023 | 23.38 | 23.39 | 23.34 | 23.38 | 841,369 | +0.01(+0.04%) |
May 08, 2023 | 23.42 | 23.42 | 23.35 | 23.37 | 402,930 | +0.00(+0.00%) |
May 05, 2023 | 23.35 | 23.37 | 23.31 | 23.37 | 228,445 | +0.05(+0.20%) |
May 04, 2023 | 23.37 | 23.37 | 23.29 | 23.32 | 362,956 | -0.04(-0.16%) |
May 03, 2023 | 23.32 | 23.37 | 23.32 | 23.36 | 622,249 | +0.03(+0.12%) |
May 02, 2023 | 23.39 | 23.39 | 23.29 | 23.33 | 500,485 | -0.06(-0.24%) |
May 01, 2023 | 23.32 | 23.40 | 23.32 | 23.39 | 504,980 | +0.06(+0.24%) |
Apr 28, 2023 | 23.36 | 23.36 | 23.31 | 23.33 | 219,955 | +0.03(+0.12%) |
Apr 27, 2023 | 23.24 | 23.33 | 23.19 | 23.30 | 674,312 | +0.09(+0.40%) |
Apr 26, 2023 | 23.22 | 23.25 | 23.18 | 23.21 | 439,708 | +0.01(+0.04%) |
Apr 25, 2023 | 23.26 | 23.28 | 23.11 | 23.20 | 699,750 | -0.07(-0.32%) |
Apr 24, 2023 | 23.30 | 23.32 | 23.25 | 23.27 | 665,572 | -0.01(-0.04%) |
Apr 21, 2023 | 23.28 | 23.31 | 23.26 | 23.28 | 548,828 | +0.01(+0.04%) |
Apr 20, 2023 | 23.26 | 23.28 | 23.25 | 23.27 | 364,536 | +0.01(+0.04%) |
Apr 19, 2023 | 23.27 | 23.28 | 23.24 | 23.26 | 946,532 | -0.01(-0.04%) |
Apr 18, 2023 | 23.25 | 23.28 | 23.24 | 23.27 | 581,281 | +0.04(+0.16%) |
Apr 17, 2023 | 23.25 | 23.26 | 23.21 | 23.24 | 549,489 | -0.01(-0.04%) |
Apr 14, 2023 | 23.21 | 23.25 | 23.20 | 23.25 | 415,393 | +0.07(+0.28%) |
Apr 13, 2023 | 23.20 | 23.24 | 23.18 | 23.18 | 542,588 | +0.00(+0.00%) |
Apr 12, 2023 | 23.22 | 23.24 | 23.17 | 23.18 | 780,107 | -0.04(-0.16%) |
Apr 11, 2023 | 23.14 | 23.23 | 23.10 | 23.22 | 780,670 | +0.10(+0.44%) |
Apr 10, 2023 | 23.12 | 23.13 | 23.07 | 23.12 | 478,905 | +0.00(+0.00%) |
Apr 06, 2023 | 23.14 | 23.14 | 23.08 | 23.12 | 552,600 | -0.01(-0.04%) |
Apr 05, 2023 | 23.14 | 23.19 | 23.03 | 23.12 | 1,055,098 | +0.01(+0.04%) |
Apr 04, 2023 | 23.19 | 23.20 | 23.08 | 23.12 | 1,027,831 | -0.06(-0.24%) |
Apr 03, 2023 | 23.12 | 23.21 | 23.11 | 23.17 | 546,781 | +0.07(+0.29%) |
Mar 31, 2023 | 23.10 | 23.12 | 23.09 | 23.10 | 246,891 | +0.03(+0.12%) |
Mar 30, 2023 | 23.11 | 23.15 | 23.07 | 23.08 | 354,929 | +0.00(+0.00%) |
Mar 29, 2023 | 23.05 | 23.12 | 23.02 | 23.08 | 614,129 | +0.04(+0.16%) |
Mar 28, 2023 | 23.06 | 23.07 | 22.91 | 23.04 | 903,257 | +0.04(+0.16%) |
Mar 27, 2023 | 22.97 | 23.07 | 22.90 | 23.00 | 1,984,943 | +0.00(+0.00%) |
Mar 24, 2023 | 22.97 | 23.03 | 22.89 | 23.00 | 864,955 | +0.01(+0.06%) |
Mar 23, 2023 | 23.01 | 23.10 | 22.87 | 22.99 | 950,465 | +0.07(+0.30%) |
Mar 22, 2023 | 23.09 | 23.09 | 22.78 | 22.92 | 1,759,640 | -0.17(-0.72%) |
Mar 21, 2023 | 23.08 | 23.10 | 22.97 | 23.09 | 2,031,406 | +0.15(+0.65%) |
Mar 20, 2023 | 22.96 | 23.00 | 22.87 | 22.94 | 1,295,092 | -0.01(-0.04%) |
Mar 17, 2023 | 22.81 | 23.10 | 22.69 | 22.95 | 1,636,149 | +0.03(+0.12%) |
Mar 16, 2023 | 22.77 | 23.00 | 22.50 | 22.92 | 1,946,880 | +0.14(+0.61%) |
Mar 15, 2023 | 22.88 | 22.92 | 22.54 | 22.78 | 2,677,139 | -0.29(-1.24%) |
Mar 14, 2023 | 22.95 | 23.22 | 22.93 | 23.07 | 1,027,721 | +0.20(+0.89%) |
Mar 13, 2023 | 23.32 | 23.34 | 22.80 | 22.86 | 2,917,345 | -0.50(-2.14%) |
Mar 10, 2023 | 23.38 | 23.38 | 23.27 | 23.36 | 1,116,724 | -0.03(-0.12%) |
Mar 09, 2023 | 23.39 | 23.40 | 23.37 | 23.39 | 483,900 | +0.02(+0.08%) |
Mar 08, 2023 | 23.37 | 23.39 | 23.36 | 23.37 | 226,204 | +0.00(+0.00%) |
Mar 07, 2023 | 23.35 | 23.37 | 23.34 | 23.37 | 796,613 | +0.01(+0.04%) |
Mar 06, 2023 | 23.37 | 23.37 | 23.35 | 23.36 | 503,730 | +0.02(+0.08%) |
Mar 03, 2023 | 23.34 | 23.38 | 23.34 | 23.34 | 420,729 | -0.01(-0.04%) |
Mar 02, 2023 | 23.34 | 23.36 | 23.34 | 23.35 | 335,552 | +0.01(+0.04%) |