Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.81 | 21.82 | 21.59 | 21.74 | 135,623 | -0.20(-0.91%) |
May 30, 2023 | 22.20 | 22.20 | 21.90 | 21.94 | 75,355 | -0.31(-1.39%) |
May 26, 2023 | 22.14 | 22.29 | 22.10 | 22.24 | 56,420 | +0.20(+0.91%) |
May 25, 2023 | 22.17 | 22.20 | 21.99 | 22.04 | 134,357 | -0.22(-0.98%) |
May 24, 2023 | 22.38 | 22.38 | 22.20 | 22.26 | 73,491 | -0.20(-0.89%) |
May 23, 2023 | 22.65 | 22.65 | 22.44 | 22.46 | 53,446 | -0.20(-0.88%) |
May 22, 2023 | 22.65 | 22.70 | 22.60 | 22.66 | 84,009 | +0.10(+0.44%) |
May 19, 2023 | 22.61 | 22.63 | 22.51 | 22.56 | 151,912 | -0.05(-0.20%) |
May 18, 2023 | 22.63 | 22.63 | 22.51 | 22.61 | 86,490 | -0.02(-0.08%) |
May 17, 2023 | 22.64 | 22.72 | 22.53 | 22.63 | 92,712 | -0.05(-0.20%) |
May 16, 2023 | 22.81 | 22.85 | 22.66 | 22.67 | 57,066 | -0.22(-0.95%) |
May 15, 2023 | 22.75 | 22.90 | 22.67 | 22.89 | 52,873 | +0.27(+1.20%) |
May 12, 2023 | 22.70 | 22.71 | 22.56 | 22.62 | 72,483 | -0.15(-0.64%) |
May 11, 2023 | 22.71 | 22.78 | 22.56 | 22.76 | 189,489 | -0.27(-1.18%) |
May 10, 2023 | 23.09 | 23.14 | 22.90 | 23.03 | 70,339 | +0.06(+0.28%) |
May 09, 2023 | 22.91 | 23.04 | 22.89 | 22.97 | 77,172 | +0.02(+0.08%) |
May 08, 2023 | 23.13 | 23.13 | 22.95 | 22.95 | 84,222 | +0.03(+0.12%) |
May 05, 2023 | 22.72 | 22.97 | 22.68 | 22.93 | 65,538 | +0.29(+1.28%) |
May 04, 2023 | 22.64 | 22.72 | 22.54 | 22.63 | 78,895 | +0.14(+0.61%) |
May 03, 2023 | 22.53 | 22.68 | 22.47 | 22.50 | 122,488 | +0.04(+0.16%) |
May 02, 2023 | 22.64 | 22.66 | 22.33 | 22.46 | 116,610 | -0.27(-1.20%) |
May 01, 2023 | 22.78 | 22.93 | 22.73 | 22.73 | 86,791 | -0.08(-0.36%) |
Apr 28, 2023 | 22.66 | 22.84 | 22.66 | 22.82 | 47,854 | +0.18(+0.80%) |
Apr 27, 2023 | 22.47 | 22.69 | 22.47 | 22.63 | 58,732 | +0.25(+1.14%) |
Apr 26, 2023 | 22.51 | 22.53 | 22.33 | 22.38 | 81,715 | +0.06(+0.28%) |
Apr 25, 2023 | 22.37 | 22.43 | 22.28 | 22.32 | 148,890 | -0.39(-1.72%) |
Apr 24, 2023 | 22.62 | 22.71 | 22.59 | 22.71 | 115,987 | +0.06(+0.28%) |
Apr 21, 2023 | 22.71 | 22.85 | 22.60 | 22.64 | 112,753 | -0.22(-0.95%) |
Apr 20, 2023 | 22.83 | 22.97 | 22.83 | 22.86 | 45,961 | +0.02(+0.08%) |
Apr 19, 2023 | 22.95 | 22.97 | 22.84 | 22.84 | 74,782 | -0.37(-1.60%) |
Apr 18, 2023 | 23.21 | 23.31 | 23.13 | 23.22 | 293,373 | +0.07(+0.31%) |
Apr 17, 2023 | 23.16 | 23.18 | 23.05 | 23.14 | 51,667 | -0.01(-0.04%) |
Apr 14, 2023 | 23.06 | 23.29 | 23.00 | 23.15 | 156,799 | +0.02(+0.08%) |
Apr 13, 2023 | 23.09 | 23.21 | 23.09 | 23.13 | 155,554 | +0.20(+0.87%) |
Apr 12, 2023 | 23.04 | 23.07 | 22.91 | 22.93 | 82,647 | +0.06(+0.28%) |
Apr 11, 2023 | 22.73 | 22.93 | 22.73 | 22.87 | 98,660 | +0.49(+2.19%) |
Apr 10, 2023 | 22.29 | 22.39 | 22.28 | 22.38 | 62,945 | +0.08(+0.37%) |
Apr 06, 2023 | 22.24 | 22.37 | 22.19 | 22.30 | 210,714 | +0.00(+0.00%) |
Apr 05, 2023 | 22.42 | 22.42 | 22.17 | 22.30 | 84,443 | -0.12(-0.53%) |
Apr 04, 2023 | 22.39 | 22.49 | 22.36 | 22.42 | 83,226 | +0.10(+0.45%) |
Apr 03, 2023 | 22.27 | 22.37 | 22.27 | 22.32 | 97,821 | +0.03(+0.12%) |
Mar 31, 2023 | 22.42 | 22.45 | 22.24 | 22.29 | 107,118 | -0.09(-0.41%) |
Mar 30, 2023 | 22.39 | 22.40 | 22.24 | 22.38 | 78,653 | +0.31(+1.40%) |
Mar 29, 2023 | 22.06 | 22.12 | 21.99 | 22.07 | 57,100 | +0.09(+0.41%) |
Mar 28, 2023 | 21.85 | 21.99 | 21.85 | 21.98 | 107,532 | +0.21(+0.96%) |
Mar 27, 2023 | 21.74 | 21.78 | 21.60 | 21.77 | 171,667 | +0.04(+0.17%) |
Mar 24, 2023 | 21.60 | 21.77 | 21.55 | 21.74 | 67,878 | -0.07(-0.33%) |
Mar 23, 2023 | 22.03 | 22.09 | 21.73 | 21.81 | 84,154 | +0.04(+0.17%) |
Mar 22, 2023 | 21.75 | 22.02 | 21.70 | 21.77 | 150,022 | +0.09(+0.42%) |
Mar 21, 2023 | 21.76 | 21.81 | 21.62 | 21.68 | 123,317 | +0.05(+0.21%) |
Mar 20, 2023 | 21.68 | 21.75 | 21.60 | 21.64 | 52,216 | -0.11(-0.50%) |
Mar 17, 2023 | 21.88 | 21.92 | 21.70 | 21.74 | 149,986 | -0.17(-0.78%) |
Mar 16, 2023 | 21.69 | 21.95 | 21.65 | 21.92 | 93,412 | +0.19(+0.87%) |
Mar 15, 2023 | 21.78 | 21.82 | 21.57 | 21.73 | 455,360 | -0.35(-1.60%) |
Mar 14, 2023 | 22.17 | 22.21 | 21.99 | 22.08 | 242,857 | +0.04(+0.16%) |
Mar 13, 2023 | 22.01 | 22.22 | 21.99 | 22.04 | 233,915 | -0.20(-0.90%) |
Mar 10, 2023 | 22.44 | 22.45 | 22.17 | 22.24 | 182,673 | -0.20(-0.89%) |
Mar 09, 2023 | 22.67 | 22.69 | 22.38 | 22.44 | 79,581 | -0.30(-1.31%) |
Mar 08, 2023 | 22.66 | 22.76 | 22.62 | 22.74 | 89,141 | +0.25(+1.13%) |
Mar 07, 2023 | 22.71 | 22.73 | 22.40 | 22.49 | 67,997 | -0.26(-1.15%) |
Mar 06, 2023 | 22.79 | 22.85 | 22.68 | 22.75 | 213,593 | -0.07(-0.32%) |
Mar 03, 2023 | 22.71 | 22.82 | 22.65 | 22.82 | 95,377 | +0.27(+1.20%) |
Mar 02, 2023 | 22.52 | 22.61 | 22.45 | 22.55 | 184,517 | -0.12(-0.52%) |