Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.26 | 21.26 | 21.19 | 21.19 | 9,152 | -0.14(-0.68%) |
May 30, 2023 | 21.33 | 21.38 | 21.30 | 21.33 | 5,913 | -0.02(-0.10%) |
May 26, 2023 | 21.29 | 21.35 | 21.29 | 21.35 | 1,343 | +0.16(+0.77%) |
May 25, 2023 | 21.47 | 21.47 | 21.09 | 21.19 | 4,403 | -0.24(-1.14%) |
May 24, 2023 | 21.56 | 21.56 | 21.42 | 21.43 | 1,613 | -0.21(-0.97%) |
May 23, 2023 | 21.94 | 21.94 | 21.64 | 21.64 | 5,063 | -0.33(-1.50%) |
May 22, 2023 | 21.81 | 21.97 | 21.81 | 21.97 | 3,529 | +0.12(+0.54%) |
May 19, 2023 | 22.05 | 22.33 | 21.78 | 21.86 | 2,227 | -0.12(-0.55%) |
May 18, 2023 | 21.92 | 21.98 | 21.74 | 21.98 | 12,529 | +0.07(+0.30%) |
May 17, 2023 | 21.83 | 21.91 | 21.83 | 21.91 | 50,786 | +0.38(+1.77%) |
May 16, 2023 | 21.59 | 21.64 | 21.53 | 21.53 | 1,765 | -0.19(-0.87%) |
May 15, 2023 | 21.76 | 21.76 | 21.72 | 21.72 | 1,681 | +0.20(+0.91%) |
May 12, 2023 | 21.62 | 21.62 | 21.40 | 21.52 | 2,840 | -0.02(-0.08%) |
May 11, 2023 | 21.66 | 21.66 | 21.47 | 21.54 | 1,686 | -0.18(-0.82%) |
May 10, 2023 | 21.82 | 21.82 | 21.72 | 21.72 | 1,068 | +0.01(+0.06%) |
May 09, 2023 | 21.64 | 21.71 | 21.60 | 21.71 | 1,475 | +0.20(+0.91%) |
May 08, 2023 | 21.57 | 21.57 | 21.51 | 21.51 | 1,154 | -0.13(-0.62%) |
May 05, 2023 | 21.57 | 21.65 | 21.53 | 21.65 | 2,602 | +0.23(+1.07%) |
May 04, 2023 | 21.70 | 21.70 | 21.40 | 21.42 | 4,646 | -0.29(-1.33%) |
May 03, 2023 | 21.93 | 21.97 | 21.70 | 21.70 | 2,257 | -0.23(-1.04%) |
May 02, 2023 | 21.97 | 21.97 | 21.74 | 21.93 | 4,350 | -0.28(-1.27%) |
May 01, 2023 | 22.15 | 22.38 | 22.15 | 22.21 | 2,573 | +0.11(+0.51%) |
Apr 28, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 107 | +0.13(+0.59%) |
Apr 27, 2023 | 21.81 | 21.99 | 21.81 | 21.97 | 2,104 | +0.29(+1.35%) |
Apr 26, 2023 | 22.15 | 22.15 | 21.68 | 21.68 | 173,967 | -0.44(-2.01%) |
Apr 25, 2023 | 22.25 | 22.25 | 22.08 | 22.12 | 4,814 | -0.22(-0.97%) |
Apr 24, 2023 | 22.27 | 22.36 | 22.24 | 22.34 | 2,333 | -0.03(-0.12%) |
Apr 21, 2023 | 22.43 | 22.43 | 22.29 | 22.37 | 7,628 | -0.16(-0.70%) |
Apr 20, 2023 | 22.60 | 22.60 | 22.49 | 22.52 | 5,646 | -0.07(-0.33%) |
Apr 19, 2023 | 22.69 | 22.69 | 22.58 | 22.60 | 3,806 | -0.14(-0.62%) |
Apr 18, 2023 | 22.69 | 22.76 | 22.69 | 22.74 | 5,314 | +0.26(+1.15%) |
Apr 17, 2023 | 22.41 | 22.53 | 22.40 | 22.48 | 2,117 | +0.15(+0.68%) |
Apr 14, 2023 | 22.47 | 22.47 | 22.23 | 22.33 | 2,611 | -0.35(-1.53%) |
Apr 13, 2023 | 22.60 | 22.71 | 22.48 | 22.68 | 3,938 | +0.15(+0.65%) |
Apr 12, 2023 | 22.58 | 22.60 | 22.53 | 22.53 | 1,055 | +0.11(+0.50%) |
Apr 11, 2023 | 22.45 | 22.54 | 22.42 | 22.42 | 5,960 | -0.02(-0.08%) |
Apr 10, 2023 | 22.25 | 22.50 | 22.25 | 22.44 | 6,594 | +0.24(+1.09%) |
Apr 06, 2023 | 22.32 | 22.32 | 22.16 | 22.19 | 3,186 | -0.05(-0.22%) |
Apr 05, 2023 | 22.35 | 22.35 | 22.21 | 22.24 | 7,092 | -0.13(-0.58%) |
Apr 04, 2023 | 22.55 | 22.59 | 22.33 | 22.37 | 1,169 | -0.26(-1.13%) |
Apr 03, 2023 | 22.52 | 22.63 | 22.52 | 22.63 | 4,435 | +0.34(+1.52%) |
Mar 31, 2023 | 22.29 | 22.35 | 22.24 | 22.29 | 22,797 | +0.06(+0.28%) |
Mar 30, 2023 | 22.29 | 22.30 | 22.17 | 22.23 | 4,541 | +0.05(+0.21%) |
Mar 29, 2023 | 22.11 | 22.18 | 22.09 | 22.18 | 3,070 | +0.23(+1.07%) |
Mar 28, 2023 | 21.96 | 22.05 | 21.93 | 21.95 | 3,499 | +0.07(+0.30%) |
Mar 27, 2023 | 21.80 | 21.93 | 21.72 | 21.88 | 8,448 | +0.24(+1.09%) |
Mar 24, 2023 | 21.35 | 21.70 | 21.35 | 21.65 | 3,828 | +0.19(+0.87%) |
Mar 23, 2023 | 21.54 | 21.70 | 21.46 | 21.46 | 6,741 | -0.07(-0.31%) |
Mar 22, 2023 | 21.83 | 21.83 | 21.53 | 21.53 | 7,501 | -0.34(-1.53%) |
Mar 21, 2023 | 21.86 | 21.95 | 21.81 | 21.86 | 17,334 | +0.23(+1.07%) |
Mar 20, 2023 | 21.73 | 21.73 | 21.56 | 21.63 | 45,888 | +0.31(+1.45%) |
Mar 17, 2023 | 21.90 | 21.90 | 21.28 | 21.32 | 6,248 | -0.51(-2.35%) |
Mar 16, 2023 | 21.47 | 21.88 | 21.47 | 21.83 | 39,970 | +0.34(+1.59%) |
Mar 15, 2023 | 21.64 | 21.65 | 21.22 | 21.49 | 13,649 | -0.52(-2.34%) |
Mar 14, 2023 | 22.05 | 22.33 | 21.94 | 22.01 | 72,574 | +0.24(+1.08%) |
Mar 13, 2023 | 21.76 | 21.86 | 21.62 | 21.77 | 3,756 | -0.13(-0.61%) |
Mar 10, 2023 | 22.16 | 22.16 | 21.79 | 21.91 | 9,748 | -0.24(-1.09%) |
Mar 09, 2023 | 22.67 | 22.67 | 22.15 | 22.15 | 3,753 | -0.42(-1.86%) |
Mar 08, 2023 | 22.66 | 22.66 | 22.46 | 22.57 | 310,438 | -0.17(-0.74%) |
Mar 07, 2023 | 22.89 | 22.89 | 22.74 | 22.74 | 2,346 | -0.12(-0.54%) |
Mar 06, 2023 | 22.97 | 22.99 | 22.81 | 22.86 | 6,756 | -0.08(-0.35%) |
Mar 03, 2023 | 22.89 | 22.94 | 22.81 | 22.94 | 2,295 | +0.15(+0.65%) |
Mar 02, 2023 | 22.54 | 22.79 | 22.50 | 22.79 | 3,111 | +0.25(+1.12%) |