Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.50 | 21.50 | 21.44 | 21.46 | 7,293 | -0.09(-0.43%) |
May 30, 2023 | 21.65 | 21.65 | 21.50 | 21.55 | 6,117 | +0.04(+0.17%) |
May 26, 2023 | 21.54 | 21.56 | 21.48 | 21.51 | 4,250 | +0.08(+0.35%) |
May 25, 2023 | 21.50 | 21.50 | 21.42 | 21.44 | 4,392 | -0.03(-0.14%) |
May 24, 2023 | 21.45 | 21.47 | 21.36 | 21.47 | 7,961 | -0.01(-0.04%) |
May 23, 2023 | 21.39 | 21.48 | 21.39 | 21.48 | 4,852 | +0.12(+0.56%) |
May 22, 2023 | 21.27 | 21.43 | 21.27 | 21.36 | 7,849 | +0.04(+0.17%) |
May 19, 2023 | 21.42 | 21.42 | 21.29 | 21.32 | 4,027 | +0.04(+0.20%) |
May 18, 2023 | 21.24 | 21.28 | 21.24 | 21.28 | 1,287 | +0.01(+0.05%) |
May 17, 2023 | 21.19 | 21.30 | 21.19 | 21.27 | 3,252 | +0.11(+0.54%) |
May 16, 2023 | 21.16 | 21.27 | 21.15 | 21.15 | 398,443 | -0.07(-0.31%) |
May 15, 2023 | 21.23 | 21.33 | 21.22 | 21.22 | 17,385 | -0.13(-0.60%) |
May 12, 2023 | 21.35 | 21.38 | 21.27 | 21.35 | 9,732 | -0.04(-0.18%) |
May 11, 2023 | 21.33 | 21.39 | 21.31 | 21.39 | 15,170 | +0.06(+0.26%) |
May 10, 2023 | 21.47 | 21.47 | 21.28 | 21.33 | 15,649 | -0.09(-0.43%) |
May 09, 2023 | 21.41 | 21.49 | 21.36 | 21.42 | 12,061 | +0.06(+0.28%) |
May 08, 2023 | 21.43 | 21.44 | 21.36 | 21.36 | 8,144 | -0.07(-0.34%) |
May 05, 2023 | 21.47 | 21.48 | 21.40 | 21.44 | 4,329 | +0.02(+0.09%) |
May 04, 2023 | 21.40 | 21.44 | 21.35 | 21.42 | 45,693 | -0.01(-0.03%) |
May 03, 2023 | 21.49 | 21.53 | 21.42 | 21.42 | 4,781 | -0.10(-0.45%) |
May 02, 2023 | 21.44 | 21.56 | 21.39 | 21.52 | 20,475 | +0.11(+0.52%) |
May 01, 2023 | 21.38 | 21.52 | 21.38 | 21.41 | 5,258 | -0.13(-0.62%) |
Apr 28, 2023 | 21.57 | 21.58 | 21.50 | 21.54 | 5,135 | -0.05(-0.23%) |
Apr 27, 2023 | 21.50 | 21.59 | 21.50 | 21.59 | 2,747 | +0.11(+0.53%) |
Apr 26, 2023 | 21.49 | 21.49 | 21.43 | 21.48 | 1,255 | -0.02(-0.11%) |
Apr 25, 2023 | 21.52 | 21.62 | 21.49 | 21.50 | 319,896 | -0.08(-0.36%) |
Apr 24, 2023 | 21.54 | 21.60 | 21.53 | 21.58 | 5,713 | -0.02(-0.09%) |
Apr 21, 2023 | 21.58 | 21.64 | 21.51 | 21.60 | 5,065 | +0.11(+0.49%) |
Apr 20, 2023 | 21.55 | 21.55 | 21.46 | 21.49 | 1,954 | -0.03(-0.13%) |
Apr 19, 2023 | 21.65 | 21.65 | 21.52 | 21.52 | 7,979 | -0.13(-0.62%) |
Apr 18, 2023 | 21.57 | 21.66 | 21.57 | 21.65 | 6,176 | +0.15(+0.69%) |
Apr 17, 2023 | 21.58 | 21.58 | 21.45 | 21.51 | 10,259 | +0.00(+0.00%) |
Apr 14, 2023 | 21.45 | 21.53 | 21.34 | 21.51 | 28,341 | +0.07(+0.32%) |
Apr 13, 2023 | 21.34 | 21.44 | 21.27 | 21.44 | 39,725 | +0.09(+0.41%) |
Apr 12, 2023 | 21.51 | 21.51 | 21.32 | 21.35 | 31,488 | -0.14(-0.65%) |
Apr 11, 2023 | 21.50 | 21.56 | 21.43 | 21.49 | 63,325 | +0.03(+0.16%) |
Apr 10, 2023 | 21.34 | 21.49 | 21.33 | 21.45 | 3,813 | +0.13(+0.60%) |
Apr 06, 2023 | 21.33 | 21.42 | 21.32 | 21.33 | 12,564 | +0.00(+0.00%) |
Apr 05, 2023 | 21.32 | 21.34 | 21.18 | 21.33 | 165,645 | -0.00(-0.02%) |
Apr 04, 2023 | 21.33 | 21.39 | 21.25 | 21.33 | 370,021 | -0.11(-0.50%) |
Apr 03, 2023 | 21.39 | 21.45 | 21.34 | 21.44 | 6,970 | +0.10(+0.46%) |
Mar 31, 2023 | 21.28 | 21.37 | 21.28 | 21.34 | 13,191 | +0.04(+0.17%) |
Mar 30, 2023 | 21.42 | 21.42 | 21.29 | 21.30 | 5,769 | +0.07(+0.31%) |
Mar 29, 2023 | 21.21 | 21.24 | 21.13 | 21.24 | 6,878 | +0.12(+0.56%) |
Mar 28, 2023 | 21.17 | 21.17 | 21.03 | 21.12 | 6,059 | -0.05(-0.22%) |
Mar 27, 2023 | 21.13 | 21.28 | 21.09 | 21.17 | 4,687 | +0.02(+0.11%) |
Mar 24, 2023 | 21.13 | 21.19 | 21.08 | 21.14 | 1,820 | -0.02(-0.11%) |
Mar 23, 2023 | 21.26 | 21.31 | 21.17 | 21.17 | 5,151 | -0.04(-0.17%) |
Mar 22, 2023 | 21.35 | 21.35 | 21.12 | 21.20 | 8,338 | +0.00(+0.00%) |
Mar 21, 2023 | 21.15 | 21.27 | 21.08 | 21.20 | 310,003 | +0.11(+0.52%) |
Mar 20, 2023 | 21.00 | 21.14 | 20.97 | 21.09 | 7,364 | +0.04(+0.17%) |
Mar 17, 2023 | 21.13 | 21.19 | 21.01 | 21.06 | 6,781 | -0.23(-1.07%) |
Mar 16, 2023 | 21.08 | 21.32 | 21.02 | 21.28 | 4,665 | +0.15(+0.71%) |
Mar 15, 2023 | 20.94 | 21.16 | 20.92 | 21.13 | 9,904 | +0.04(+0.20%) |
Mar 14, 2023 | 21.07 | 21.28 | 21.01 | 21.09 | 20,864 | +0.09(+0.43%) |
Mar 13, 2023 | 20.69 | 21.04 | 20.69 | 21.00 | 9,249 | -0.19(-0.90%) |
Mar 10, 2023 | 21.24 | 21.24 | 21.11 | 21.19 | 20,316 | -0.07(-0.34%) |
Mar 09, 2023 | 21.49 | 21.52 | 21.27 | 21.27 | 15,728 | -0.15(-0.68%) |
Mar 08, 2023 | 21.52 | 21.56 | 21.36 | 21.41 | 10,806 | -0.08(-0.38%) |
Mar 07, 2023 | 21.61 | 21.61 | 21.46 | 21.49 | 5,150 | -0.12(-0.55%) |
Mar 06, 2023 | 21.80 | 21.80 | 21.58 | 21.61 | 34,784 | -0.01(-0.04%) |
Mar 03, 2023 | 21.60 | 21.64 | 21.58 | 21.62 | 2,573 | +0.09(+0.40%) |
Mar 02, 2023 | 21.39 | 21.54 | 21.39 | 21.54 | 14,424 | +0.11(+0.53%) |