Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.52 | 20.97 | 20.43 | 20.68 | 312,285 | +0.02(+0.09%) |
May 30, 2023 | 20.85 | 20.92 | 20.26 | 20.66 | 409,552 | -0.16(-0.78%) |
May 26, 2023 | 20.38 | 20.98 | 20.38 | 20.82 | 309,786 | +0.50(+2.46%) |
May 25, 2023 | 20.62 | 20.62 | 19.06 | 20.32 | 368,388 | -0.72(-3.43%) |
May 24, 2023 | 21.22 | 21.43 | 20.91 | 21.04 | 299,093 | -0.37(-1.75%) |
May 23, 2023 | 21.65 | 22.26 | 21.40 | 21.42 | 257,522 | -0.29(-1.33%) |
May 22, 2023 | 21.70 | 21.83 | 21.49 | 21.71 | 211,800 | +0.12(+0.53%) |
May 19, 2023 | 21.60 | 21.71 | 21.33 | 21.59 | 200,771 | +0.26(+1.22%) |
May 18, 2023 | 21.61 | 21.63 | 21.28 | 21.33 | 212,482 | -0.29(-1.33%) |
May 17, 2023 | 20.98 | 21.66 | 20.77 | 21.62 | 303,854 | +0.82(+3.93%) |
May 16, 2023 | 21.01 | 21.15 | 20.76 | 20.80 | 122,489 | -0.35(-1.64%) |
May 15, 2023 | 21.02 | 21.22 | 20.94 | 21.15 | 232,712 | +0.19(+0.92%) |
May 12, 2023 | 20.92 | 21.10 | 20.59 | 20.96 | 118,615 | +0.14(+0.69%) |
May 11, 2023 | 20.71 | 21.26 | 20.61 | 20.81 | 152,386 | -0.11(-0.51%) |
May 10, 2023 | 21.44 | 21.76 | 20.77 | 20.92 | 142,939 | -0.14(-0.68%) |
May 09, 2023 | 20.94 | 21.14 | 20.74 | 21.06 | 145,950 | +0.06(+0.27%) |
May 08, 2023 | 21.44 | 21.44 | 20.94 | 21.00 | 334,357 | -0.24(-1.13%) |
May 05, 2023 | 20.91 | 21.28 | 20.52 | 21.25 | 263,622 | +0.96(+4.74%) |
May 04, 2023 | 20.52 | 20.62 | 19.95 | 20.28 | 231,625 | -0.42(-2.04%) |
May 03, 2023 | 21.12 | 21.26 | 20.59 | 20.71 | 278,561 | -0.33(-1.55%) |
May 02, 2023 | 21.34 | 21.34 | 20.51 | 21.03 | 218,120 | -0.53(-2.45%) |
May 01, 2023 | 21.20 | 21.97 | 21.20 | 21.56 | 284,956 | +0.38(+1.82%) |
Apr 28, 2023 | 21.01 | 21.31 | 20.84 | 21.18 | 396,109 | +0.18(+0.87%) |
Apr 27, 2023 | 21.30 | 21.52 | 20.41 | 21.00 | 495,158 | -0.21(-1.00%) |
Apr 26, 2023 | 21.70 | 21.91 | 21.09 | 21.21 | 318,499 | -0.67(-3.08%) |
Apr 25, 2023 | 22.02 | 22.60 | 21.68 | 21.88 | 231,195 | -0.40(-1.81%) |
Apr 24, 2023 | 22.33 | 22.49 | 22.05 | 22.28 | 325,119 | -0.06(-0.26%) |
Apr 21, 2023 | 21.71 | 22.37 | 21.58 | 22.34 | 515,977 | +0.62(+2.88%) |
Apr 20, 2023 | 21.61 | 21.80 | 21.54 | 21.72 | 317,109 | -0.12(-0.57%) |
Apr 19, 2023 | 21.17 | 21.92 | 21.14 | 21.84 | 414,636 | +0.62(+2.90%) |
Apr 18, 2023 | 21.89 | 22.13 | 21.19 | 21.23 | 238,043 | -0.53(-2.43%) |
Apr 17, 2023 | 21.80 | 21.93 | 21.60 | 21.75 | 151,071 | -0.21(-0.96%) |
Apr 14, 2023 | 22.29 | 22.49 | 21.83 | 21.97 | 182,897 | -0.33(-1.47%) |
Apr 13, 2023 | 22.35 | 22.54 | 22.17 | 22.29 | 336,809 | -0.02(-0.09%) |
Apr 12, 2023 | 22.55 | 22.74 | 22.10 | 22.31 | 289,164 | -0.08(-0.34%) |
Apr 11, 2023 | 22.15 | 22.81 | 22.10 | 22.39 | 319,743 | +0.32(+1.44%) |
Apr 10, 2023 | 21.97 | 22.27 | 21.84 | 22.07 | 255,591 | -0.04(-0.17%) |
Apr 06, 2023 | 21.98 | 22.32 | 21.65 | 22.11 | 251,744 | +0.12(+0.52%) |
Apr 05, 2023 | 22.33 | 22.33 | 21.65 | 21.99 | 415,745 | -0.59(-2.60%) |
Apr 04, 2023 | 22.75 | 22.77 | 22.25 | 22.58 | 190,178 | -0.14(-0.63%) |
Apr 03, 2023 | 23.39 | 23.39 | 22.52 | 22.73 | 173,422 | -0.61(-2.60%) |
Mar 31, 2023 | 22.62 | 23.47 | 22.62 | 23.33 | 428,801 | +0.91(+4.07%) |
Mar 30, 2023 | 23.18 | 23.28 | 22.34 | 22.42 | 240,312 | -0.61(-2.63%) |
Mar 29, 2023 | 23.23 | 23.23 | 22.76 | 23.02 | 493,280 | +0.01(+0.04%) |
Mar 28, 2023 | 22.81 | 23.07 | 22.49 | 23.01 | 353,494 | +0.07(+0.29%) |
Mar 27, 2023 | 23.11 | 23.19 | 22.65 | 22.95 | 258,695 | +0.24(+1.06%) |
Mar 24, 2023 | 22.53 | 22.81 | 22.24 | 22.71 | 190,917 | -0.15(-0.67%) |
Mar 23, 2023 | 23.24 | 23.55 | 22.67 | 22.86 | 276,734 | -0.33(-1.41%) |
Mar 22, 2023 | 23.95 | 24.17 | 23.15 | 23.19 | 258,863 | -0.87(-3.60%) |
Mar 21, 2023 | 23.70 | 24.12 | 23.42 | 24.05 | 167,408 | +0.96(+4.16%) |
Mar 20, 2023 | 23.25 | 23.35 | 22.77 | 23.09 | 172,037 | +0.12(+0.50%) |
Mar 17, 2023 | 23.17 | 23.29 | 22.62 | 22.98 | 392,080 | -0.39(-1.69%) |
Mar 16, 2023 | 22.85 | 23.54 | 22.64 | 23.37 | 352,406 | +0.22(+0.96%) |
Mar 15, 2023 | 21.88 | 23.22 | 21.70 | 23.15 | 455,831 | +0.61(+2.69%) |
Mar 14, 2023 | 23.34 | 23.38 | 22.35 | 22.54 | 573,499 | +0.33(+1.47%) |
Mar 13, 2023 | 22.01 | 23.01 | 21.13 | 22.22 | 689,978 | -0.47(-2.08%) |
Mar 10, 2023 | 25.94 | 25.94 | 22.49 | 22.69 | 1,377,634 | -3.39(-13.01%) |
Mar 09, 2023 | 27.38 | 27.73 | 26.08 | 26.08 | 200,577 | -1.39(-5.07%) |
Mar 08, 2023 | 27.17 | 27.53 | 26.93 | 27.47 | 155,887 | +0.37(+1.38%) |
Mar 07, 2023 | 27.89 | 28.05 | 27.05 | 27.10 | 211,167 | -0.91(-3.26%) |
Mar 06, 2023 | 28.38 | 29.82 | 27.88 | 28.01 | 275,972 | -0.19(-0.68%) |
Mar 03, 2023 | 27.95 | 28.24 | 27.85 | 28.20 | 216,563 | +0.40(+1.45%) |
Mar 02, 2023 | 27.59 | 28.26 | 27.43 | 27.80 | 155,429 | -0.10(-0.34%) |