Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.72 | 22.81 | 22.64 | 22.79 | 2,235 | +0.12(+0.51%) |
May 30, 2023 | 22.68 | 22.88 | 22.62 | 22.68 | 3,039 | +0.09(+0.38%) |
May 26, 2023 | 22.32 | 22.59 | 22.32 | 22.59 | 1,010 | +0.27(+1.19%) |
May 25, 2023 | 22.40 | 22.44 | 22.32 | 22.32 | 1,972 | +0.05(+0.21%) |
May 24, 2023 | 22.73 | 22.73 | 22.28 | 22.28 | 8,795 | -0.53(-2.34%) |
May 23, 2023 | 23.08 | 23.08 | 22.77 | 22.81 | 2,747 | -0.12(-0.51%) |
May 22, 2023 | 22.98 | 23.11 | 22.73 | 22.93 | 3,811 | +0.13(+0.55%) |
May 19, 2023 | 23.01 | 23.01 | 22.80 | 22.80 | 1,353 | -0.03(-0.13%) |
May 18, 2023 | 22.97 | 22.97 | 22.73 | 22.83 | 3,361 | -0.13(-0.55%) |
May 17, 2023 | 22.81 | 22.98 | 22.81 | 22.96 | 912 | +0.25(+1.11%) |
May 16, 2023 | 23.36 | 23.36 | 22.71 | 22.71 | 1,298 | -0.65(-2.80%) |
May 15, 2023 | 23.49 | 23.49 | 23.36 | 23.36 | 1,989 | +0.04(+0.16%) |
May 12, 2023 | 23.29 | 23.36 | 23.26 | 23.32 | 3,029 | -0.04(-0.17%) |
May 11, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 327 | -0.31(-1.30%) |
May 10, 2023 | 23.51 | 23.67 | 23.51 | 23.67 | 1,444 | +0.25(+1.07%) |
May 09, 2023 | 23.26 | 23.26 | 23.26 | 23.42 | 1,192 | -0.20(-0.84%) |
May 08, 2023 | 23.77 | 23.77 | 23.56 | 23.62 | 1,209 | -0.04(-0.18%) |
May 05, 2023 | 23.52 | 23.68 | 23.52 | 23.66 | 2,309 | +0.33(+1.41%) |
May 04, 2023 | 23.08 | 23.42 | 22.97 | 23.33 | 1,637 | +0.29(+1.26%) |
May 03, 2023 | 23.28 | 23.30 | 23.02 | 23.04 | 3,782 | -0.09(-0.38%) |
May 02, 2023 | 23.36 | 23.43 | 23.08 | 23.13 | 2,760 | -0.42(-1.80%) |
May 01, 2023 | 23.70 | 23.70 | 23.55 | 23.55 | 5,225 | -0.13(-0.53%) |
Apr 28, 2023 | 23.53 | 23.71 | 23.53 | 23.68 | 3,024 | +0.35(+1.49%) |
Apr 27, 2023 | 23.01 | 23.33 | 23.01 | 23.33 | 1,036 | +0.43(+1.90%) |
Apr 26, 2023 | 23.02 | 23.09 | 22.77 | 22.90 | 4,113 | -0.17(-0.75%) |
Apr 25, 2023 | 23.06 | 23.11 | 23.01 | 23.07 | 2,791 | -0.18(-0.79%) |
Apr 24, 2023 | 23.32 | 23.32 | 23.07 | 23.26 | 2,310 | -0.01(-0.04%) |
Apr 21, 2023 | 23.38 | 23.42 | 23.27 | 23.27 | 1,346 | +0.01(+0.04%) |
Apr 20, 2023 | 23.41 | 23.41 | 23.20 | 23.26 | 3,186 | -0.17(-0.74%) |
Apr 19, 2023 | 23.24 | 23.45 | 23.24 | 23.43 | 2,642 | +0.16(+0.67%) |
Apr 18, 2023 | 23.31 | 23.31 | 23.19 | 23.27 | 1,538 | -0.03(-0.12%) |
Apr 17, 2023 | 22.75 | 23.31 | 22.75 | 23.30 | 3,037 | +0.49(+2.16%) |
Apr 14, 2023 | 23.24 | 23.24 | 22.69 | 22.81 | 3,427 | -0.33(-1.42%) |
Apr 13, 2023 | 22.97 | 23.14 | 22.97 | 23.14 | 1,891 | -0.14(-0.58%) |
Apr 12, 2023 | 23.47 | 23.59 | 23.24 | 23.27 | 4,350 | -0.18(-0.76%) |
Apr 11, 2023 | 23.64 | 23.64 | 23.36 | 23.45 | 3,523 | +0.08(+0.33%) |
Apr 10, 2023 | 23.06 | 23.37 | 23.01 | 23.37 | 13,890 | +0.09(+0.37%) |
Apr 06, 2023 | 22.99 | 23.33 | 22.99 | 23.28 | 18,296 | +0.16(+0.69%) |
Apr 05, 2023 | 23.12 | 23.14 | 23.07 | 23.13 | 7,506 | -0.12(-0.50%) |
Apr 04, 2023 | 23.32 | 23.32 | 23.16 | 23.24 | 1,338 | -0.06(-0.25%) |
Apr 03, 2023 | 23.53 | 23.61 | 23.23 | 23.30 | 8,949 | -0.21(-0.88%) |
Mar 31, 2023 | 23.16 | 23.51 | 23.13 | 23.51 | 1,826 | +0.52(+2.27%) |
Mar 30, 2023 | 22.90 | 22.99 | 22.90 | 22.99 | 3,268 | +0.33(+1.45%) |
Mar 29, 2023 | 22.59 | 22.73 | 22.55 | 22.66 | 3,538 | +0.44(+2.00%) |
Mar 28, 2023 | 22.13 | 22.22 | 22.13 | 22.21 | 884 | +0.03(+0.12%) |
Mar 27, 2023 | 22.25 | 22.27 | 22.19 | 22.19 | 1,614 | +0.09(+0.39%) |
Mar 24, 2023 | 21.47 | 22.10 | 21.47 | 22.10 | 1,562 | +0.47(+2.15%) |
Mar 23, 2023 | 21.97 | 21.97 | 21.63 | 21.63 | 5,039 | -0.06(-0.28%) |
Mar 22, 2023 | 22.20 | 22.31 | 21.70 | 21.70 | 3,332 | -0.89(-3.93%) |
Mar 21, 2023 | 22.82 | 22.82 | 22.55 | 22.58 | 1,217 | -0.08(-0.36%) |
Mar 20, 2023 | 22.51 | 22.74 | 22.51 | 22.66 | 1,840 | +0.27(+1.20%) |
Mar 17, 2023 | 22.53 | 22.53 | 22.40 | 22.40 | 1,664 | -0.54(-2.34%) |
Mar 16, 2023 | 23.01 | 23.01 | 22.88 | 22.93 | 1,893 | -0.07(-0.29%) |
Mar 15, 2023 | 22.89 | 23.02 | 22.78 | 23.00 | 19,479 | -0.14(-0.62%) |
Mar 14, 2023 | 23.41 | 23.41 | 22.96 | 23.14 | 3,118 | +0.23(+0.98%) |
Mar 13, 2023 | 22.59 | 23.11 | 22.59 | 22.92 | 2,307 | +0.29(+1.27%) |
Mar 10, 2023 | 23.49 | 23.49 | 22.63 | 22.63 | 2,709 | -0.94(-3.97%) |
Mar 09, 2023 | 24.03 | 24.03 | 23.57 | 23.57 | 2,242 | -0.54(-2.23%) |
Mar 08, 2023 | 23.89 | 24.10 | 23.89 | 24.10 | 1,071 | +0.24(+1.00%) |
Mar 07, 2023 | 24.29 | 24.29 | 23.79 | 23.86 | 3,754 | -0.52(-2.12%) |
Mar 06, 2023 | 24.51 | 24.51 | 24.38 | 24.38 | 1,588 | -0.07(-0.27%) |
Mar 03, 2023 | 24.36 | 24.46 | 24.30 | 24.45 | 2,256 | +0.36(+1.51%) |
Mar 02, 2023 | 23.83 | 24.08 | 23.83 | 24.08 | 1,047 | +0.34(+1.42%) |