Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.10 | 23.15 | 23.05 | 23.13 | 561,589 | +0.06(+0.25%) |
May 30, 2023 | 23.07 | 23.07 | 23.02 | 23.07 | 448,633 | +0.08(+0.33%) |
May 26, 2023 | 23.00 | 23.03 | 22.96 | 22.99 | 429,171 | -0.05(-0.21%) |
May 25, 2023 | 23.09 | 23.09 | 22.89 | 23.04 | 444,450 | -0.04(-0.16%) |
May 24, 2023 | 23.05 | 23.14 | 22.98 | 23.08 | 681,426 | +0.10(+0.41%) |
May 23, 2023 | 22.99 | 23.03 | 22.97 | 22.99 | 492,922 | -0.05(-0.23%) |
May 22, 2023 | 23.15 | 23.15 | 23.00 | 23.04 | 219,288 | +0.07(+0.29%) |
May 19, 2023 | 23.02 | 23.07 | 22.94 | 22.97 | 1,737,812 | -0.05(-0.21%) |
May 18, 2023 | 23.04 | 23.09 | 23.01 | 23.02 | 621,597 | +0.00(+0.00%) |
May 17, 2023 | 23.13 | 23.13 | 23.01 | 23.02 | 369,836 | -0.09(-0.37%) |
May 16, 2023 | 23.16 | 23.21 | 23.08 | 23.10 | 425,968 | -0.10(-0.45%) |
May 15, 2023 | 23.21 | 23.26 | 23.16 | 23.21 | 541,666 | +0.00(+0.00%) |
May 12, 2023 | 23.30 | 23.33 | 23.21 | 23.21 | 332,611 | +0.05(+0.20%) |
May 11, 2023 | 23.28 | 23.38 | 23.16 | 23.16 | 463,709 | -0.10(-0.45%) |
May 10, 2023 | 23.25 | 23.27 | 23.22 | 23.26 | 224,082 | +0.03(+0.12%) |
May 09, 2023 | 23.24 | 23.24 | 23.14 | 23.24 | 584,347 | +0.00(+0.00%) |
May 08, 2023 | 23.23 | 23.25 | 23.19 | 23.24 | 281,324 | -0.02(-0.08%) |
May 05, 2023 | 23.30 | 23.30 | 23.21 | 23.26 | 190,644 | -0.03(-0.12%) |
May 04, 2023 | 23.30 | 23.36 | 23.27 | 23.28 | 437,308 | +0.01(+0.04%) |
May 03, 2023 | 23.30 | 23.33 | 23.24 | 23.27 | 396,495 | +0.02(+0.08%) |
May 02, 2023 | 23.19 | 23.26 | 23.18 | 23.26 | 340,855 | +0.10(+0.45%) |
May 01, 2023 | 23.21 | 23.23 | 23.15 | 23.15 | 717,142 | -0.11(-0.49%) |
Apr 28, 2023 | 23.24 | 23.26 | 23.19 | 23.26 | 193,189 | +0.08(+0.33%) |
Apr 27, 2023 | 23.17 | 23.19 | 23.13 | 23.19 | 180,805 | -0.01(-0.04%) |
Apr 26, 2023 | 23.23 | 23.23 | 23.15 | 23.20 | 251,276 | +0.01(+0.04%) |
Apr 25, 2023 | 23.12 | 23.21 | 23.12 | 23.19 | 329,317 | +0.06(+0.25%) |
Apr 24, 2023 | 23.13 | 23.15 | 23.10 | 23.13 | 242,142 | +0.04(+0.16%) |
Apr 21, 2023 | 22.99 | 23.09 | 22.92 | 23.09 | 627,230 | +0.10(+0.43%) |
Apr 20, 2023 | 22.89 | 22.99 | 22.89 | 22.99 | 821,247 | +0.15(+0.66%) |
Apr 19, 2023 | 22.85 | 22.89 | 22.82 | 22.84 | 528,402 | -0.06(-0.25%) |
Apr 18, 2023 | 22.89 | 22.95 | 22.84 | 22.90 | 294,027 | +0.05(+0.21%) |
Apr 17, 2023 | 22.89 | 22.93 | 22.84 | 22.85 | 291,220 | -0.05(-0.21%) |
Apr 14, 2023 | 22.90 | 22.99 | 22.88 | 22.90 | 139,998 | -0.06(-0.25%) |
Apr 13, 2023 | 22.91 | 22.98 | 22.91 | 22.96 | 179,057 | +0.03(+0.12%) |
Apr 12, 2023 | 22.98 | 22.98 | 22.89 | 22.93 | 257,174 | +0.06(+0.25%) |
Apr 11, 2023 | 22.90 | 22.93 | 22.84 | 22.87 | 670,498 | +0.02(+0.08%) |
Apr 10, 2023 | 22.90 | 22.90 | 22.83 | 22.85 | 425,641 | -0.09(-0.41%) |
Apr 06, 2023 | 23.01 | 23.01 | 22.91 | 22.95 | 701,623 | -0.14(-0.61%) |
Apr 05, 2023 | 23.00 | 23.09 | 22.99 | 23.09 | 247,890 | +0.08(+0.37%) |
Apr 04, 2023 | 22.92 | 23.03 | 22.87 | 23.00 | 267,035 | +0.12(+0.54%) |
Apr 03, 2023 | 22.86 | 22.99 | 22.86 | 22.88 | 528,370 | +0.04(+0.17%) |
Mar 31, 2023 | 22.83 | 22.91 | 22.83 | 22.84 | 339,698 | -0.03(-0.12%) |
Mar 30, 2023 | 22.84 | 22.89 | 22.79 | 22.87 | 296,801 | +0.06(+0.25%) |
Mar 29, 2023 | 22.77 | 22.84 | 22.74 | 22.82 | 214,653 | +0.06(+0.25%) |
Mar 28, 2023 | 22.80 | 22.86 | 22.74 | 22.76 | 229,465 | -0.09(-0.41%) |
Mar 27, 2023 | 22.90 | 22.93 | 22.81 | 22.85 | 236,155 | -0.05(-0.21%) |
Mar 24, 2023 | 22.98 | 23.05 | 22.88 | 22.90 | 165,670 | -0.04(-0.18%) |
Mar 23, 2023 | 22.88 | 22.99 | 22.88 | 22.94 | 229,985 | +0.02(+0.08%) |
Mar 22, 2023 | 22.84 | 22.94 | 22.73 | 22.92 | 397,391 | +0.02(+0.08%) |
Mar 21, 2023 | 22.80 | 22.91 | 22.73 | 22.91 | 311,869 | +0.15(+0.66%) |
Mar 20, 2023 | 22.75 | 22.84 | 22.71 | 22.75 | 203,390 | +0.09(+0.42%) |
Mar 17, 2023 | 22.67 | 22.78 | 22.65 | 22.66 | 124,825 | +0.00(+0.00%) |
Mar 16, 2023 | 22.73 | 22.75 | 22.58 | 22.66 | 231,380 | +0.01(+0.04%) |
Mar 15, 2023 | 22.72 | 22.75 | 22.61 | 22.65 | 686,705 | +0.06(+0.25%) |
Mar 14, 2023 | 22.70 | 22.70 | 22.60 | 22.60 | 210,699 | -0.07(-0.29%) |
Mar 13, 2023 | 22.64 | 22.76 | 22.62 | 22.66 | 282,684 | +0.09(+0.42%) |
Mar 10, 2023 | 22.60 | 22.62 | 22.55 | 22.57 | 234,088 | +0.10(+0.46%) |
Mar 09, 2023 | 22.42 | 22.50 | 22.42 | 22.46 | 343,720 | +0.02(+0.08%) |
Mar 08, 2023 | 22.48 | 22.61 | 22.42 | 22.44 | 560,513 | -0.03(-0.13%) |
Mar 07, 2023 | 22.57 | 22.58 | 22.47 | 22.47 | 272,883 | -0.06(-0.25%) |
Mar 06, 2023 | 22.58 | 22.59 | 22.53 | 22.53 | 402,231 | -0.02(-0.08%) |
Mar 03, 2023 | 22.55 | 22.62 | 22.51 | 22.55 | 314,383 | +0.05(+0.21%) |
Mar 02, 2023 | 22.46 | 22.56 | 22.44 | 22.50 | 714,881 | +0.02(+0.08%) |