Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.80 | 21.88 | 21.75 | 21.83 | 12,470 | +0.01(+0.04%) |
May 30, 2023 | 21.78 | 21.82 | 21.75 | 21.82 | 15,726 | +0.15(+0.70%) |
May 26, 2023 | 21.63 | 21.69 | 21.62 | 21.67 | 7,026 | +0.02(+0.10%) |
May 25, 2023 | 21.80 | 21.80 | 21.62 | 21.65 | 14,700 | -0.07(-0.30%) |
May 24, 2023 | 21.77 | 21.77 | 21.70 | 21.72 | 14,503 | -0.03(-0.16%) |
May 23, 2023 | 21.76 | 21.83 | 21.71 | 21.75 | 34,230 | +0.04(+0.18%) |
May 22, 2023 | 21.80 | 21.85 | 21.71 | 21.71 | 7,309 | -0.08(-0.37%) |
May 19, 2023 | 21.80 | 21.88 | 21.72 | 21.79 | 46,132 | -0.01(-0.07%) |
May 18, 2023 | 21.82 | 21.96 | 21.81 | 21.81 | 63,924 | -0.02(-0.11%) |
May 17, 2023 | 21.83 | 21.86 | 21.81 | 21.83 | 88,809 | -0.01(-0.05%) |
May 16, 2023 | 21.84 | 21.88 | 21.81 | 21.84 | 56,753 | -0.06(-0.28%) |
May 15, 2023 | 21.90 | 22.04 | 21.85 | 21.90 | 14,552 | -0.05(-0.22%) |
May 12, 2023 | 21.97 | 22.01 | 21.85 | 21.95 | 177,819 | +0.03(+0.13%) |
May 11, 2023 | 21.90 | 22.01 | 21.89 | 21.92 | 32,158 | +0.10(+0.44%) |
May 10, 2023 | 21.99 | 22.02 | 21.83 | 21.83 | 12,466 | -0.01(-0.04%) |
May 09, 2023 | 21.86 | 21.86 | 21.78 | 21.84 | 17,334 | -0.04(-0.20%) |
May 08, 2023 | 21.90 | 22.03 | 21.86 | 21.88 | 15,750 | -0.04(-0.19%) |
May 05, 2023 | 21.93 | 21.97 | 21.91 | 21.92 | 9,947 | +0.02(+0.09%) |
May 04, 2023 | 22.00 | 22.07 | 21.89 | 21.90 | 27,742 | -0.15(-0.67%) |
May 03, 2023 | 21.99 | 22.06 | 21.99 | 22.05 | 22,072 | +0.19(+0.85%) |
May 02, 2023 | 22.00 | 22.02 | 21.86 | 21.87 | 108,384 | -0.01(-0.04%) |
May 01, 2023 | 21.97 | 21.97 | 21.86 | 21.88 | 27,502 | -0.14(-0.65%) |
Apr 28, 2023 | 21.92 | 22.07 | 21.92 | 22.02 | 12,575 | +0.08(+0.35%) |
Apr 27, 2023 | 21.95 | 21.99 | 21.93 | 21.94 | 7,729 | -0.12(-0.52%) |
Apr 26, 2023 | 22.05 | 22.10 | 22.01 | 22.06 | 22,951 | -0.00(-0.02%) |
Apr 25, 2023 | 22.04 | 22.10 | 21.90 | 22.06 | 48,729 | +0.08(+0.37%) |
Apr 24, 2023 | 21.87 | 21.98 | 21.86 | 21.98 | 12,355 | +0.06(+0.26%) |
Apr 21, 2023 | 21.94 | 21.95 | 21.88 | 21.92 | 7,304 | +0.02(+0.11%) |
Apr 20, 2023 | 21.87 | 22.04 | 21.79 | 21.90 | 75,615 | +0.08(+0.35%) |
Apr 19, 2023 | 21.77 | 21.89 | 21.77 | 21.82 | 13,410 | -0.09(-0.41%) |
Apr 18, 2023 | 21.88 | 21.94 | 21.87 | 21.91 | 8,729 | -0.01(-0.07%) |
Apr 17, 2023 | 21.96 | 21.96 | 21.82 | 21.93 | 40,006 | -0.07(-0.30%) |
Apr 14, 2023 | 22.01 | 22.01 | 21.95 | 21.99 | 5,917 | +0.02(+0.09%) |
Apr 13, 2023 | 22.03 | 22.14 | 21.98 | 21.98 | 16,356 | -0.03(-0.13%) |
Apr 12, 2023 | 22.09 | 22.09 | 21.91 | 22.00 | 24,259 | +0.11(+0.48%) |
Apr 11, 2023 | 21.96 | 21.99 | 21.87 | 21.90 | 23,100 | -0.02(-0.09%) |
Apr 10, 2023 | 22.04 | 22.04 | 21.92 | 21.92 | 36,808 | -0.11(-0.48%) |
Apr 06, 2023 | 22.11 | 22.11 | 21.99 | 22.02 | 16,772 | +0.03(+0.13%) |
Apr 05, 2023 | 22.06 | 22.54 | 21.99 | 21.99 | 23,685 | -0.02(-0.11%) |
Apr 04, 2023 | 21.99 | 22.22 | 21.93 | 22.02 | 61,991 | +0.04(+0.20%) |
Apr 03, 2023 | 21.90 | 22.01 | 21.81 | 21.98 | 7,927 | +0.01(+0.04%) |
Mar 31, 2023 | 21.99 | 21.99 | 21.83 | 21.97 | 28,392 | +0.21(+0.94%) |
Mar 30, 2023 | 21.73 | 21.78 | 21.66 | 21.76 | 6,504 | +0.03(+0.15%) |
Mar 29, 2023 | 21.80 | 21.85 | 21.64 | 21.73 | 44,720 | +0.05(+0.22%) |
Mar 28, 2023 | 21.70 | 21.77 | 21.62 | 21.68 | 14,691 | -0.03(-0.13%) |
Mar 27, 2023 | 21.75 | 21.81 | 21.70 | 21.71 | 10,719 | -0.16(-0.72%) |
Mar 24, 2023 | 21.80 | 21.89 | 21.78 | 21.87 | 17,044 | +0.08(+0.37%) |
Mar 23, 2023 | 21.89 | 21.89 | 21.77 | 21.78 | 14,612 | +0.07(+0.32%) |
Mar 22, 2023 | 21.84 | 21.84 | 21.68 | 21.72 | 11,590 | +0.02(+0.09%) |
Mar 21, 2023 | 21.63 | 21.72 | 21.63 | 21.70 | 10,513 | +0.07(+0.31%) |
Mar 20, 2023 | 21.85 | 21.85 | 21.62 | 21.63 | 36,777 | -0.13(-0.61%) |
Mar 17, 2023 | 21.69 | 21.89 | 21.62 | 21.76 | 26,860 | +0.12(+0.57%) |
Mar 16, 2023 | 21.66 | 21.77 | 21.59 | 21.64 | 65,726 | -0.02(-0.09%) |
Mar 15, 2023 | 21.58 | 21.76 | 21.55 | 21.66 | 221,977 | +0.10(+0.44%) |
Mar 14, 2023 | 21.63 | 21.65 | 21.56 | 21.56 | 16,663 | -0.02(-0.09%) |
Mar 13, 2023 | 21.70 | 21.74 | 21.58 | 21.58 | 9,936 | -0.03(-0.13%) |
Mar 10, 2023 | 21.60 | 21.69 | 21.58 | 21.61 | 22,240 | +0.13(+0.62%) |
Mar 09, 2023 | 21.49 | 21.52 | 21.46 | 21.48 | 15,579 | +0.04(+0.18%) |
Mar 08, 2023 | 21.53 | 21.55 | 21.44 | 21.44 | 22,453 | -0.10(-0.49%) |
Mar 07, 2023 | 21.58 | 21.75 | 21.52 | 21.54 | 19,941 | +0.01(+0.04%) |
Mar 06, 2023 | 21.68 | 21.68 | 21.52 | 21.53 | 34,144 | -0.04(-0.18%) |
Mar 03, 2023 | 21.48 | 21.63 | 21.48 | 21.57 | 38,297 | +0.14(+0.67%) |
Mar 02, 2023 | 21.36 | 21.50 | 21.36 | 21.43 | 33,834 | -0.02(-0.09%) |