Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.92 | 23.05 | 22.73 | 23.02 | 34,215 | -0.06(-0.26%) |
May 30, 2023 | 23.24 | 23.35 | 23.03 | 23.08 | 25,530 | +0.12(+0.51%) |
May 26, 2023 | 22.80 | 23.06 | 22.80 | 22.96 | 28,556 | +0.21(+0.92%) |
May 25, 2023 | 22.93 | 23.02 | 22.65 | 22.75 | 84,262 | +0.04(+0.18%) |
May 24, 2023 | 22.62 | 22.74 | 22.43 | 22.71 | 35,948 | -0.09(-0.40%) |
May 23, 2023 | 23.26 | 23.34 | 22.73 | 22.81 | 88,844 | -0.52(-2.23%) |
May 22, 2023 | 23.14 | 23.45 | 23.14 | 23.33 | 44,641 | +0.20(+0.86%) |
May 19, 2023 | 23.34 | 23.34 | 23.03 | 23.13 | 27,255 | -0.11(-0.49%) |
May 18, 2023 | 22.92 | 23.28 | 22.92 | 23.24 | 32,602 | +0.30(+1.31%) |
May 17, 2023 | 22.92 | 23.02 | 22.67 | 22.94 | 41,200 | +0.02(+0.10%) |
May 16, 2023 | 23.01 | 23.01 | 22.83 | 22.92 | 14,011 | -0.25(-1.09%) |
May 15, 2023 | 22.95 | 23.21 | 22.90 | 23.17 | 22,175 | +0.14(+0.60%) |
May 12, 2023 | 23.23 | 23.32 | 22.94 | 23.03 | 32,912 | -0.13(-0.56%) |
May 11, 2023 | 23.26 | 23.26 | 23.02 | 23.16 | 47,398 | -0.03(-0.13%) |
May 10, 2023 | 23.21 | 23.26 | 23.00 | 23.19 | 28,818 | +0.15(+0.65%) |
May 09, 2023 | 22.93 | 23.07 | 22.92 | 23.04 | 9,565 | +0.01(+0.05%) |
May 08, 2023 | 23.00 | 23.03 | 22.88 | 23.03 | 41,896 | +0.07(+0.30%) |
May 05, 2023 | 22.64 | 23.06 | 22.64 | 22.96 | 50,143 | +0.59(+2.63%) |
May 04, 2023 | 22.66 | 22.73 | 22.31 | 22.37 | 50,066 | -0.27(-1.21%) |
May 03, 2023 | 22.60 | 22.94 | 22.54 | 22.65 | 38,348 | +0.08(+0.36%) |
May 02, 2023 | 22.93 | 22.93 | 22.36 | 22.57 | 19,276 | -0.50(-2.18%) |
May 01, 2023 | 23.02 | 23.20 | 23.01 | 23.07 | 27,067 | +0.03(+0.13%) |
Apr 28, 2023 | 22.70 | 23.06 | 22.57 | 23.04 | 37,565 | +0.28(+1.22%) |
Apr 27, 2023 | 22.78 | 22.80 | 22.47 | 22.76 | 21,931 | -0.20(-0.87%) |
Apr 26, 2023 | 23.28 | 23.31 | 22.90 | 22.96 | 54,550 | -0.17(-0.75%) |
Apr 25, 2023 | 23.58 | 23.58 | 23.13 | 23.13 | 92,145 | -0.64(-2.67%) |
Apr 24, 2023 | 23.76 | 23.85 | 23.59 | 23.77 | 20,661 | -0.13(-0.54%) |
Apr 21, 2023 | 23.73 | 23.94 | 23.57 | 23.90 | 19,910 | +0.16(+0.67%) |
Apr 20, 2023 | 23.69 | 24.01 | 23.69 | 23.74 | 33,459 | -0.15(-0.62%) |
Apr 19, 2023 | 24.05 | 24.05 | 23.80 | 23.89 | 51,083 | -0.29(-1.19%) |
Apr 18, 2023 | 23.93 | 24.19 | 23.93 | 24.18 | 152,305 | +0.48(+2.01%) |
Apr 17, 2023 | 23.49 | 23.76 | 23.49 | 23.70 | 848,660 | +0.44(+1.88%) |
Apr 14, 2023 | 23.35 | 23.50 | 23.06 | 23.26 | 38,488 | +0.00(+0.01%) |
Apr 13, 2023 | 23.04 | 23.33 | 23.04 | 23.26 | 21,658 | +0.36(+1.55%) |
Apr 12, 2023 | 23.32 | 23.39 | 22.90 | 22.90 | 26,388 | -0.17(-0.73%) |
Apr 11, 2023 | 23.12 | 23.22 | 23.02 | 23.07 | 51,023 | +0.16(+0.68%) |
Apr 10, 2023 | 22.46 | 22.92 | 22.45 | 22.92 | 23,853 | +0.26(+1.14%) |
Apr 06, 2023 | 22.63 | 22.72 | 22.40 | 22.66 | 19,405 | -0.14(-0.62%) |
Apr 05, 2023 | 23.04 | 23.05 | 22.57 | 22.80 | 61,971 | -0.43(-1.87%) |
Apr 04, 2023 | 23.74 | 23.74 | 23.15 | 23.24 | 23,343 | -0.37(-1.56%) |
Apr 03, 2023 | 23.46 | 23.62 | 23.19 | 23.60 | 21,772 | +0.11(+0.47%) |
Mar 31, 2023 | 23.06 | 23.50 | 23.05 | 23.49 | 23,346 | +0.47(+2.04%) |
Mar 30, 2023 | 23.20 | 23.25 | 22.95 | 23.02 | 40,764 | +0.07(+0.32%) |
Mar 29, 2023 | 22.71 | 22.99 | 22.70 | 22.95 | 17,810 | +0.48(+2.16%) |
Mar 28, 2023 | 22.71 | 22.71 | 22.33 | 22.47 | 15,484 | -0.24(-1.07%) |
Mar 27, 2023 | 22.79 | 22.95 | 22.60 | 22.71 | 21,596 | +0.00(+0.02%) |
Mar 24, 2023 | 22.75 | 22.75 | 22.44 | 22.70 | 65,233 | -0.27(-1.17%) |
Mar 23, 2023 | 22.88 | 23.39 | 22.64 | 22.97 | 54,903 | +0.27(+1.18%) |
Mar 22, 2023 | 23.02 | 23.34 | 22.70 | 22.70 | 16,484 | -0.30(-1.31%) |
Mar 21, 2023 | 22.73 | 23.08 | 22.73 | 23.01 | 16,504 | +0.48(+2.14%) |
Mar 20, 2023 | 22.41 | 22.58 | 22.33 | 22.52 | 18,133 | +0.13(+0.56%) |
Mar 17, 2023 | 22.58 | 22.70 | 22.20 | 22.40 | 32,036 | -0.30(-1.31%) |
Mar 16, 2023 | 21.89 | 22.77 | 21.89 | 22.70 | 52,506 | +0.61(+2.74%) |
Mar 15, 2023 | 22.00 | 22.09 | 21.68 | 22.09 | 27,249 | -0.40(-1.77%) |
Mar 14, 2023 | 22.41 | 22.70 | 22.25 | 22.49 | 19,352 | +0.55(+2.49%) |
Mar 13, 2023 | 21.80 | 22.33 | 21.50 | 21.94 | 59,997 | -0.30(-1.34%) |
Mar 10, 2023 | 22.94 | 22.95 | 22.13 | 22.24 | 184,006 | -0.73(-3.16%) |
Mar 09, 2023 | 23.70 | 23.87 | 22.95 | 22.96 | 82,256 | -0.73(-3.09%) |
Mar 08, 2023 | 23.54 | 23.79 | 23.45 | 23.69 | 21,981 | +0.18(+0.78%) |
Mar 07, 2023 | 23.70 | 23.84 | 23.45 | 23.51 | 47,801 | -0.14(-0.58%) |
Mar 06, 2023 | 23.73 | 23.93 | 23.58 | 23.65 | 62,914 | -0.01(-0.04%) |
Mar 03, 2023 | 23.37 | 23.70 | 23.25 | 23.66 | 56,741 | +0.52(+2.23%) |
Mar 02, 2023 | 22.75 | 23.16 | 22.70 | 23.14 | 15,644 | +0.01(+0.06%) |