Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.19 | 23.19 | 23.08 | 23.15 | 131,748 | +0.05(+0.21%) |
May 30, 2023 | 22.99 | 23.12 | 22.99 | 23.10 | 1,690,911 | +0.12(+0.50%) |
May 26, 2023 | 23.01 | 23.01 | 22.96 | 22.99 | 106,057 | +0.07(+0.29%) |
May 25, 2023 | 22.86 | 22.97 | 22.86 | 22.92 | 49,539 | +0.00(+0.00%) |
May 24, 2023 | 22.98 | 22.98 | 22.86 | 22.92 | 222,384 | -0.01(-0.04%) |
May 23, 2023 | 22.94 | 23.02 | 22.90 | 22.93 | 121,459 | -0.04(-0.19%) |
May 22, 2023 | 23.02 | 23.02 | 22.96 | 22.97 | 95,659 | -0.07(-0.31%) |
May 19, 2023 | 23.08 | 23.16 | 23.04 | 23.04 | 162,870 | -0.12(-0.50%) |
May 18, 2023 | 23.29 | 23.29 | 23.14 | 23.16 | 40,599 | -0.14(-0.62%) |
May 17, 2023 | 23.37 | 23.37 | 23.26 | 23.30 | 56,759 | -0.03(-0.14%) |
May 16, 2023 | 23.36 | 23.36 | 23.31 | 23.34 | 61,323 | -0.03(-0.14%) |
May 15, 2023 | 23.42 | 23.42 | 23.33 | 23.37 | 59,836 | -0.03(-0.12%) |
May 12, 2023 | 23.44 | 23.44 | 23.38 | 23.40 | 80,930 | -0.02(-0.10%) |
May 11, 2023 | 23.47 | 23.47 | 23.41 | 23.42 | 101,255 | -0.01(-0.06%) |
May 10, 2023 | 23.39 | 23.45 | 23.39 | 23.44 | 96,961 | +0.06(+0.26%) |
May 09, 2023 | 23.41 | 23.42 | 23.37 | 23.38 | 25,629 | -0.01(-0.05%) |
May 08, 2023 | 23.41 | 23.41 | 23.36 | 23.39 | 118,013 | -0.04(-0.18%) |
May 05, 2023 | 23.44 | 23.45 | 23.40 | 23.43 | 21,462 | +0.01(+0.04%) |
May 04, 2023 | 23.39 | 23.43 | 23.36 | 23.42 | 34,662 | +0.04(+0.16%) |
May 03, 2023 | 23.38 | 23.40 | 23.33 | 23.39 | 52,667 | +0.03(+0.14%) |
May 02, 2023 | 23.26 | 23.37 | 23.26 | 23.35 | 57,174 | +0.12(+0.50%) |
May 01, 2023 | 23.29 | 23.29 | 23.23 | 23.24 | 50,486 | -0.09(-0.38%) |
Apr 28, 2023 | 23.30 | 23.33 | 23.28 | 23.33 | 52,646 | +0.08(+0.35%) |
Apr 27, 2023 | 23.29 | 23.31 | 23.24 | 23.25 | 88,171 | -0.04(-0.16%) |
Apr 26, 2023 | 23.39 | 23.39 | 23.27 | 23.28 | 59,066 | -0.07(-0.29%) |
Apr 25, 2023 | 23.34 | 23.37 | 23.30 | 23.35 | 69,251 | +0.08(+0.33%) |
Apr 24, 2023 | 23.33 | 23.33 | 23.24 | 23.27 | 47,689 | +0.08(+0.33%) |
Apr 21, 2023 | 23.22 | 23.23 | 23.15 | 23.20 | 24,592 | -0.03(-0.14%) |
Apr 20, 2023 | 23.20 | 23.25 | 23.17 | 23.23 | 71,749 | +0.03(+0.12%) |
Apr 19, 2023 | 23.27 | 23.27 | 23.15 | 23.20 | 172,535 | -0.10(-0.41%) |
Apr 18, 2023 | 23.37 | 23.37 | 23.29 | 23.30 | 45,219 | -0.19(-0.82%) |
Apr 17, 2023 | 23.54 | 23.54 | 23.49 | 23.49 | 31,265 | +0.00(+0.00%) |
Apr 14, 2023 | 23.65 | 23.65 | 23.49 | 23.49 | 79,326 | -0.07(-0.28%) |
Apr 13, 2023 | 23.62 | 23.63 | 23.56 | 23.56 | 48,142 | -0.08(-0.32%) |
Apr 12, 2023 | 23.52 | 23.64 | 23.52 | 23.63 | 84,602 | +0.09(+0.37%) |
Apr 11, 2023 | 23.51 | 23.56 | 23.51 | 23.55 | 85,390 | +0.06(+0.24%) |
Apr 10, 2023 | 23.54 | 23.54 | 23.49 | 23.49 | 62,293 | -0.05(-0.20%) |
Apr 06, 2023 | 23.50 | 23.56 | 23.50 | 23.54 | 29,967 | +0.01(+0.04%) |
Apr 05, 2023 | 23.47 | 23.54 | 23.47 | 23.53 | 124,571 | +0.15(+0.66%) |
Apr 04, 2023 | 23.38 | 23.42 | 23.34 | 23.38 | 66,445 | -0.02(-0.08%) |
Apr 03, 2023 | 23.37 | 23.39 | 23.34 | 23.39 | 30,581 | +0.06(+0.24%) |
Mar 31, 2023 | 23.28 | 23.37 | 23.28 | 23.34 | 70,821 | +0.01(+0.04%) |
Mar 30, 2023 | 23.30 | 23.35 | 23.23 | 23.33 | 27,818 | +0.10(+0.44%) |
Mar 29, 2023 | 23.22 | 23.23 | 23.21 | 23.23 | 34,095 | +0.02(+0.10%) |
Mar 28, 2023 | 23.17 | 23.24 | 23.17 | 23.20 | 71,518 | +0.02(+0.08%) |
Mar 27, 2023 | 23.23 | 23.23 | 23.18 | 23.19 | 22,018 | -0.05(-0.21%) |
Mar 24, 2023 | 23.27 | 23.27 | 23.19 | 23.23 | 51,241 | +0.06(+0.25%) |
Mar 23, 2023 | 23.20 | 23.20 | 23.10 | 23.18 | 72,526 | +0.03(+0.12%) |
Mar 22, 2023 | 23.08 | 23.15 | 23.03 | 23.15 | 93,049 | +0.14(+0.62%) |
Mar 21, 2023 | 23.08 | 23.08 | 22.99 | 23.00 | 110,669 | -0.06(-0.25%) |
Mar 20, 2023 | 23.19 | 23.19 | 23.06 | 23.06 | 22,872 | -0.14(-0.60%) |
Mar 17, 2023 | 23.20 | 23.21 | 23.14 | 23.20 | 93,024 | +0.13(+0.56%) |
Mar 16, 2023 | 23.18 | 23.18 | 23.05 | 23.07 | 30,133 | -0.03(-0.14%) |
Mar 15, 2023 | 23.20 | 23.20 | 23.06 | 23.10 | 57,878 | +0.14(+0.60%) |
Mar 14, 2023 | 23.06 | 23.06 | 22.92 | 22.97 | 114,169 | -0.05(-0.21%) |
Mar 13, 2023 | 23.23 | 23.23 | 22.98 | 23.01 | 53,188 | +0.12(+0.54%) |
Mar 10, 2023 | 22.88 | 22.93 | 22.88 | 22.89 | 93,384 | +0.12(+0.52%) |
Mar 09, 2023 | 22.74 | 22.80 | 22.72 | 22.77 | 71,415 | +0.10(+0.44%) |
Mar 08, 2023 | 22.69 | 22.75 | 22.67 | 22.67 | 65,136 | -0.04(-0.17%) |
Mar 07, 2023 | 22.69 | 22.73 | 22.67 | 22.71 | 81,670 | +0.01(+0.04%) |
Mar 06, 2023 | 22.76 | 22.76 | 22.65 | 22.70 | 81,637 | +0.03(+0.13%) |
Mar 03, 2023 | 22.68 | 22.71 | 22.66 | 22.67 | 115,163 | +0.03(+0.13%) |
Mar 02, 2023 | 22.59 | 22.66 | 22.58 | 22.64 | 59,246 | -0.05(-0.21%) |