Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.73 | 22.73 | 22.53 | 22.70 | 326,618 | -0.19(-0.81%) |
May 30, 2023 | 23.09 | 23.09 | 22.81 | 22.88 | 34,332 | -0.19(-0.81%) |
May 26, 2023 | 22.95 | 23.08 | 22.95 | 23.07 | 33,027 | +0.23(+0.99%) |
May 25, 2023 | 22.81 | 22.86 | 22.77 | 22.84 | 28,674 | -0.01(-0.04%) |
May 24, 2023 | 22.95 | 22.95 | 22.82 | 22.85 | 30,869 | -0.24(-1.04%) |
May 23, 2023 | 23.22 | 23.23 | 23.09 | 23.09 | 54,371 | -0.28(-1.19%) |
May 22, 2023 | 23.40 | 23.42 | 23.35 | 23.37 | 41,376 | +0.02(+0.08%) |
May 19, 2023 | 23.35 | 23.42 | 23.29 | 23.35 | 185,506 | +0.08(+0.34%) |
May 18, 2023 | 23.17 | 23.28 | 23.17 | 23.27 | 36,325 | +0.06(+0.25%) |
May 17, 2023 | 23.25 | 23.25 | 23.12 | 23.22 | 286,022 | +0.10(+0.42%) |
May 16, 2023 | 23.23 | 23.23 | 23.12 | 23.12 | 407,529 | -0.16(-0.67%) |
May 15, 2023 | 23.19 | 23.28 | 23.17 | 23.27 | 199,252 | +0.16(+0.71%) |
May 12, 2023 | 23.16 | 23.17 | 23.04 | 23.11 | 26,526 | +0.01(+0.05%) |
May 11, 2023 | 23.06 | 23.10 | 22.93 | 23.10 | 16,833 | -0.01(-0.06%) |
May 10, 2023 | 23.24 | 23.24 | 23.00 | 23.11 | 18,679 | -0.05(-0.20%) |
May 09, 2023 | 23.13 | 23.21 | 23.10 | 23.16 | 74,040 | -0.07(-0.30%) |
May 08, 2023 | 23.31 | 23.31 | 23.22 | 23.23 | 49,232 | -0.00(-0.00%) |
May 05, 2023 | 23.08 | 23.25 | 23.03 | 23.23 | 201,239 | +0.31(+1.37%) |
May 04, 2023 | 22.95 | 22.95 | 22.85 | 22.91 | 45,425 | -0.03(-0.13%) |
May 03, 2023 | 23.07 | 23.13 | 22.94 | 22.94 | 69,504 | -0.06(-0.26%) |
May 02, 2023 | 22.96 | 23.02 | 22.85 | 23.00 | 24,507 | -0.22(-0.93%) |
May 01, 2023 | 23.27 | 23.30 | 23.22 | 23.22 | 21,802 | +0.03(+0.13%) |
Apr 28, 2023 | 23.02 | 23.19 | 23.02 | 23.19 | 12,620 | +0.01(+0.04%) |
Apr 27, 2023 | 22.98 | 23.18 | 22.98 | 23.18 | 12,073 | +0.28(+1.24%) |
Apr 26, 2023 | 22.98 | 23.00 | 22.86 | 22.89 | 40,366 | -0.01(-0.04%) |
Apr 25, 2023 | 23.16 | 23.16 | 22.90 | 22.90 | 15,577 | -0.32(-1.39%) |
Apr 24, 2023 | 23.13 | 23.23 | 23.13 | 23.23 | 18,813 | +0.05(+0.21%) |
Apr 21, 2023 | 23.08 | 23.21 | 23.04 | 23.18 | 88,284 | +0.11(+0.47%) |
Apr 20, 2023 | 23.09 | 23.14 | 23.04 | 23.07 | 22,831 | -0.04(-0.16%) |
Apr 19, 2023 | 23.13 | 23.13 | 23.06 | 23.11 | 63,503 | -0.08(-0.35%) |
Apr 18, 2023 | 23.18 | 23.19 | 23.12 | 23.19 | 65,238 | +0.12(+0.51%) |
Apr 17, 2023 | 23.10 | 23.10 | 22.98 | 23.07 | 23,579 | +0.03(+0.13%) |
Apr 14, 2023 | 23.15 | 23.16 | 22.98 | 23.04 | 28,567 | -0.07(-0.30%) |
Apr 13, 2023 | 23.05 | 23.11 | 22.95 | 23.11 | 25,750 | +0.25(+1.11%) |
Apr 12, 2023 | 23.01 | 23.01 | 22.82 | 22.85 | 31,386 | +0.07(+0.30%) |
Apr 11, 2023 | 22.74 | 22.82 | 22.74 | 22.78 | 147,657 | +0.08(+0.37%) |
Apr 10, 2023 | 22.60 | 22.74 | 22.56 | 22.70 | 144,427 | +0.10(+0.45%) |
Apr 06, 2023 | 22.49 | 22.68 | 22.49 | 22.60 | 40,246 | +0.08(+0.34%) |
Apr 05, 2023 | 22.54 | 22.56 | 22.45 | 22.52 | 105,925 | -0.12(-0.51%) |
Apr 04, 2023 | 22.68 | 22.76 | 22.58 | 22.64 | 463,370 | -0.09(-0.39%) |
Apr 03, 2023 | 22.67 | 22.73 | 22.58 | 22.73 | 106,765 | +0.14(+0.61%) |
Mar 31, 2023 | 22.52 | 22.63 | 22.52 | 22.59 | 105,186 | +0.13(+0.57%) |
Mar 30, 2023 | 22.52 | 22.52 | 22.40 | 22.46 | 409,918 | +0.23(+1.01%) |
Mar 29, 2023 | 22.25 | 22.26 | 22.16 | 22.24 | 92,710 | +0.27(+1.25%) |
Mar 28, 2023 | 21.98 | 21.99 | 21.90 | 21.96 | 63,080 | -0.02(-0.09%) |
Mar 27, 2023 | 21.99 | 21.99 | 21.87 | 21.98 | 58,852 | +0.20(+0.90%) |
Mar 24, 2023 | 21.72 | 21.83 | 21.63 | 21.79 | 63,484 | -0.02(-0.09%) |
Mar 23, 2023 | 22.18 | 22.18 | 21.72 | 21.81 | 53,507 | -0.01(-0.04%) |
Mar 22, 2023 | 21.95 | 22.13 | 21.82 | 21.82 | 36,249 | -0.14(-0.62%) |
Mar 21, 2023 | 21.88 | 21.96 | 21.84 | 21.95 | 281,706 | +0.32(+1.49%) |
Mar 20, 2023 | 21.48 | 21.67 | 21.48 | 21.63 | 143,543 | +0.25(+1.19%) |
Mar 17, 2023 | 21.40 | 21.47 | 21.31 | 21.37 | 76,125 | -0.26(-1.19%) |
Mar 16, 2023 | 21.29 | 21.65 | 21.24 | 21.63 | 58,189 | +0.27(+1.28%) |
Mar 15, 2023 | 21.24 | 21.36 | 21.11 | 21.36 | 31,467 | -0.52(-2.36%) |
Mar 14, 2023 | 21.82 | 21.91 | 21.78 | 21.88 | 24,383 | +0.23(+1.08%) |
Mar 13, 2023 | 21.67 | 21.79 | 21.57 | 21.64 | 36,779 | -0.24(-1.11%) |
Mar 10, 2023 | 22.07 | 22.16 | 21.89 | 21.89 | 112,921 | -0.28(-1.27%) |
Mar 09, 2023 | 22.50 | 22.50 | 22.12 | 22.17 | 170,874 | -0.21(-0.96%) |
Mar 08, 2023 | 22.37 | 22.44 | 22.33 | 22.38 | 174,554 | +0.08(+0.35%) |
Mar 07, 2023 | 22.65 | 22.65 | 22.28 | 22.30 | 46,509 | -0.26(-1.14%) |
Mar 06, 2023 | 22.52 | 22.62 | 22.51 | 22.56 | 37,309 | -0.02(-0.11%) |
Mar 03, 2023 | 22.39 | 22.62 | 22.19 | 22.59 | 29,362 | +0.28(+1.27%) |
Mar 02, 2023 | 22.11 | 22.33 | 22.11 | 22.30 | 22,899 | +0.06(+0.26%) |