Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.22 | 20.33 | 20.11 | 20.16 | 963,104 | -0.36(-1.75%) |
May 30, 2023 | 20.43 | 20.53 | 20.31 | 20.51 | 789,761 | -0.22(-1.08%) |
May 26, 2023 | 20.94 | 21.00 | 20.63 | 20.74 | 916,653 | -0.07(-0.33%) |
May 25, 2023 | 20.92 | 20.92 | 20.64 | 20.81 | 789,755 | -0.42(-1.96%) |
May 24, 2023 | 21.27 | 21.39 | 21.04 | 21.22 | 1,549,712 | +0.10(+0.46%) |
May 23, 2023 | 21.11 | 21.37 | 21.07 | 21.13 | 1,758,927 | +0.19(+0.93%) |
May 22, 2023 | 20.88 | 21.13 | 20.87 | 20.93 | 980,721 | -0.01(-0.05%) |
May 19, 2023 | 21.02 | 21.13 | 20.85 | 20.94 | 616,628 | +0.14(+0.65%) |
May 18, 2023 | 20.52 | 20.83 | 20.39 | 20.81 | 1,229,603 | +0.16(+0.80%) |
May 17, 2023 | 20.44 | 20.75 | 20.31 | 20.64 | 1,246,444 | +0.42(+2.06%) |
May 16, 2023 | 20.68 | 20.72 | 20.22 | 20.22 | 457,178 | -0.54(-2.61%) |
May 15, 2023 | 20.70 | 20.89 | 20.57 | 20.77 | 527,862 | +0.15(+0.71%) |
May 12, 2023 | 20.70 | 20.82 | 20.47 | 20.62 | 514,459 | +0.04(+0.19%) |
May 11, 2023 | 20.58 | 20.68 | 20.44 | 20.58 | 1,311,804 | -0.26(-1.26%) |
May 10, 2023 | 21.15 | 21.19 | 20.68 | 20.84 | 1,493,256 | -0.20(-0.97%) |
May 09, 2023 | 20.88 | 21.24 | 20.83 | 21.05 | 786,613 | +0.01(+0.05%) |
May 08, 2023 | 21.34 | 21.44 | 21.04 | 21.04 | 836,223 | +0.01(+0.05%) |
May 05, 2023 | 20.98 | 21.18 | 20.92 | 21.03 | 1,034,961 | +0.56(+2.75%) |
May 04, 2023 | 20.66 | 20.87 | 20.39 | 20.47 | 742,349 | -0.21(-1.03%) |
May 03, 2023 | 20.82 | 21.04 | 20.66 | 20.68 | 1,674,794 | -0.42(-1.98%) |
May 02, 2023 | 21.79 | 21.86 | 20.87 | 21.10 | 2,262,223 | -0.93(-4.23%) |
May 01, 2023 | 22.01 | 22.25 | 21.91 | 22.03 | 638,974 | -0.23(-1.05%) |
Apr 28, 2023 | 21.86 | 22.40 | 21.78 | 22.26 | 482,897 | +0.36(+1.64%) |
Apr 27, 2023 | 21.81 | 21.97 | 21.63 | 21.90 | 431,566 | +0.09(+0.40%) |
Apr 26, 2023 | 22.03 | 22.17 | 21.69 | 21.81 | 350,151 | -0.27(-1.23%) |
Apr 25, 2023 | 22.37 | 22.38 | 21.99 | 22.09 | 1,253,594 | -0.48(-2.11%) |
Apr 24, 2023 | 22.14 | 22.67 | 22.14 | 22.56 | 759,416 | +0.35(+1.57%) |
Apr 21, 2023 | 22.45 | 22.45 | 22.12 | 22.21 | 448,826 | -0.16(-0.69%) |
Apr 20, 2023 | 22.30 | 22.37 | 22.10 | 22.37 | 870,004 | -0.19(-0.86%) |
Apr 19, 2023 | 22.47 | 22.59 | 22.32 | 22.56 | 561,206 | -0.10(-0.43%) |
Apr 18, 2023 | 22.56 | 22.70 | 22.42 | 22.66 | 573,746 | +0.07(+0.30%) |
Apr 17, 2023 | 22.81 | 22.88 | 22.52 | 22.59 | 443,213 | -0.27(-1.19%) |
Apr 14, 2023 | 22.89 | 23.01 | 22.74 | 22.86 | 667,146 | +0.01(+0.04%) |
Apr 13, 2023 | 22.69 | 22.92 | 22.62 | 22.85 | 544,110 | +0.16(+0.68%) |
Apr 12, 2023 | 22.84 | 22.89 | 22.64 | 22.70 | 601,985 | +0.00(+0.00%) |
Apr 11, 2023 | 22.62 | 22.83 | 22.48 | 22.70 | 708,352 | +0.20(+0.91%) |
Apr 10, 2023 | 22.39 | 22.74 | 22.39 | 22.49 | 549,372 | +0.17(+0.78%) |
Apr 06, 2023 | 22.61 | 22.61 | 22.28 | 22.32 | 389,014 | -0.34(-1.50%) |
Apr 05, 2023 | 22.40 | 22.66 | 22.21 | 22.66 | 837,029 | +0.27(+1.21%) |
Apr 04, 2023 | 22.85 | 22.85 | 22.14 | 22.39 | 914,570 | -0.42(-1.83%) |
Apr 03, 2023 | 22.71 | 22.92 | 22.58 | 22.80 | 1,550,514 | +1.05(+4.81%) |
Mar 31, 2023 | 21.68 | 21.81 | 21.62 | 21.76 | 627,072 | +0.14(+0.63%) |
Mar 30, 2023 | 21.72 | 21.76 | 21.51 | 21.62 | 722,442 | +0.05(+0.22%) |
Mar 29, 2023 | 21.47 | 21.58 | 21.35 | 21.57 | 1,090,224 | +0.31(+1.46%) |
Mar 28, 2023 | 20.86 | 21.38 | 20.84 | 21.26 | 804,356 | +0.32(+1.53%) |
Mar 27, 2023 | 20.71 | 21.06 | 20.55 | 20.94 | 777,217 | +0.45(+2.18%) |
Mar 24, 2023 | 20.05 | 20.56 | 19.94 | 20.50 | 984,580 | +0.07(+0.33%) |
Mar 23, 2023 | 20.83 | 21.02 | 20.22 | 20.43 | 816,818 | -0.30(-1.45%) |
Mar 22, 2023 | 21.21 | 21.30 | 20.70 | 20.73 | 914,432 | -0.45(-2.11%) |
Mar 21, 2023 | 20.87 | 21.25 | 20.85 | 21.17 | 1,488,251 | +0.71(+3.46%) |
Mar 20, 2023 | 20.05 | 20.60 | 20.05 | 20.47 | 1,093,906 | +0.43(+2.13%) |
Mar 17, 2023 | 20.30 | 20.43 | 19.88 | 20.04 | 1,991,118 | -0.37(-1.82%) |
Mar 16, 2023 | 19.73 | 20.45 | 19.65 | 20.41 | 1,960,717 | +0.22(+1.09%) |
Mar 15, 2023 | 20.56 | 20.68 | 19.86 | 20.19 | 2,173,209 | -1.14(-5.36%) |
Mar 14, 2023 | 21.21 | 21.83 | 20.96 | 21.33 | 858,906 | +0.17(+0.82%) |
Mar 13, 2023 | 21.10 | 21.57 | 20.72 | 21.16 | 1,398,986 | -0.46(-2.13%) |
Mar 10, 2023 | 21.90 | 22.22 | 21.51 | 21.62 | 857,305 | -0.32(-1.44%) |
Mar 09, 2023 | 22.38 | 22.71 | 21.92 | 21.94 | 600,950 | -0.35(-1.55%) |
Mar 08, 2023 | 22.42 | 22.69 | 22.07 | 22.28 | 516,302 | -0.23(-1.02%) |
Mar 07, 2023 | 22.80 | 22.82 | 22.46 | 22.51 | 367,286 | -0.39(-1.72%) |
Mar 06, 2023 | 22.84 | 22.94 | 22.70 | 22.91 | 412,783 | -0.08(-0.33%) |
Mar 03, 2023 | 22.38 | 23.07 | 22.34 | 22.98 | 437,028 | +0.34(+1.48%) |
Mar 02, 2023 | 22.40 | 22.72 | 22.30 | 22.65 | 712,507 | +0.21(+0.94%) |