Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.12 | 21.24 | 21.02 | 21.02 | 800,026 | -0.24(-1.12%) |
May 30, 2023 | 21.41 | 21.41 | 21.19 | 21.26 | 812,620 | -0.51(-2.32%) |
May 26, 2023 | 21.67 | 21.78 | 21.64 | 21.76 | 878,514 | +0.34(+1.60%) |
May 25, 2023 | 21.49 | 21.56 | 21.29 | 21.42 | 1,898,445 | -0.34(-1.58%) |
May 24, 2023 | 21.84 | 21.89 | 21.63 | 21.76 | 726,668 | +0.01(+0.04%) |
May 23, 2023 | 21.71 | 21.82 | 21.69 | 21.75 | 790,496 | +0.09(+0.40%) |
May 22, 2023 | 21.58 | 21.71 | 21.56 | 21.67 | 636,420 | +0.02(+0.09%) |
May 19, 2023 | 21.85 | 21.87 | 21.60 | 21.65 | 816,081 | -0.03(-0.13%) |
May 18, 2023 | 21.67 | 21.73 | 21.58 | 21.67 | 1,054,203 | -0.20(-0.92%) |
May 17, 2023 | 21.81 | 21.92 | 21.67 | 21.87 | 856,579 | +0.26(+1.19%) |
May 16, 2023 | 21.81 | 21.90 | 21.62 | 21.62 | 1,070,901 | -0.24(-1.09%) |
May 15, 2023 | 21.74 | 21.93 | 21.73 | 21.86 | 737,776 | +0.25(+1.15%) |
May 12, 2023 | 21.79 | 21.85 | 21.59 | 21.61 | 807,657 | -0.17(-0.79%) |
May 11, 2023 | 21.84 | 21.89 | 21.69 | 21.78 | 779,196 | -0.38(-1.72%) |
May 10, 2023 | 22.15 | 22.23 | 22.04 | 22.16 | 513,836 | -0.07(-0.30%) |
May 09, 2023 | 22.08 | 22.27 | 22.00 | 22.23 | 825,854 | +0.07(+0.30%) |
May 08, 2023 | 22.28 | 22.31 | 22.15 | 22.16 | 779,115 | +0.10(+0.48%) |
May 05, 2023 | 21.84 | 22.07 | 21.81 | 22.06 | 736,896 | +0.49(+2.25%) |
May 04, 2023 | 21.48 | 21.72 | 21.42 | 21.57 | 821,355 | +0.09(+0.40%) |
May 03, 2023 | 21.52 | 21.59 | 21.46 | 21.48 | 912,542 | -0.28(-1.27%) |
May 02, 2023 | 22.09 | 22.11 | 21.72 | 21.76 | 1,740,308 | -0.51(-2.27%) |
May 01, 2023 | 22.29 | 22.45 | 22.13 | 22.27 | 1,194,723 | -0.19(-0.85%) |
Apr 28, 2023 | 22.20 | 22.47 | 22.15 | 22.46 | 896,541 | +0.21(+0.94%) |
Apr 27, 2023 | 22.22 | 22.31 | 22.12 | 22.25 | 1,039,082 | +0.03(+0.13%) |
Apr 26, 2023 | 22.51 | 22.56 | 22.19 | 22.22 | 2,314,878 | -0.34(-1.52%) |
Apr 25, 2023 | 22.69 | 22.69 | 22.43 | 22.56 | 1,281,060 | -0.32(-1.42%) |
Apr 24, 2023 | 22.65 | 22.92 | 22.63 | 22.89 | 1,840,036 | +0.18(+0.80%) |
Apr 21, 2023 | 22.80 | 22.83 | 22.61 | 22.70 | 771,878 | -0.05(-0.21%) |
Apr 20, 2023 | 22.75 | 22.81 | 22.68 | 22.75 | 1,118,753 | -0.20(-0.87%) |
Apr 19, 2023 | 22.98 | 23.10 | 22.90 | 22.95 | 416,809 | -0.32(-1.39%) |
Apr 18, 2023 | 23.24 | 23.36 | 23.14 | 23.28 | 886,349 | +0.05(+0.20%) |
Apr 17, 2023 | 23.25 | 23.25 | 23.10 | 23.23 | 983,383 | -0.10(-0.41%) |
Apr 14, 2023 | 23.29 | 23.39 | 23.14 | 23.32 | 1,305,888 | +0.03(+0.12%) |
Apr 13, 2023 | 23.38 | 23.44 | 23.26 | 23.30 | 932,408 | +0.00(+0.00%) |
Apr 12, 2023 | 23.21 | 23.32 | 23.17 | 23.30 | 1,208,149 | +0.18(+0.78%) |
Apr 11, 2023 | 22.99 | 23.17 | 22.98 | 23.11 | 1,601,002 | +0.12(+0.54%) |
Apr 10, 2023 | 22.92 | 23.05 | 22.92 | 22.99 | 1,038,589 | +0.00(+0.00%) |
Apr 06, 2023 | 23.00 | 23.02 | 22.90 | 22.99 | 2,537,687 | -0.07(-0.29%) |
Apr 05, 2023 | 22.97 | 23.07 | 22.89 | 23.06 | 1,153,727 | +0.09(+0.37%) |
Apr 04, 2023 | 23.03 | 23.05 | 22.81 | 22.97 | 1,377,668 | -0.03(-0.12%) |
Apr 03, 2023 | 23.04 | 23.17 | 22.94 | 23.00 | 1,222,091 | +0.37(+1.64%) |
Mar 31, 2023 | 22.43 | 22.65 | 22.43 | 22.63 | 1,076,700 | +0.21(+0.94%) |
Mar 30, 2023 | 22.38 | 22.44 | 22.27 | 22.42 | 832,933 | +0.16(+0.73%) |
Mar 29, 2023 | 22.45 | 22.51 | 22.24 | 22.26 | 539,956 | -0.14(-0.64%) |
Mar 28, 2023 | 22.25 | 22.48 | 22.25 | 22.40 | 1,088,866 | +0.10(+0.47%) |
Mar 27, 2023 | 21.96 | 22.32 | 21.92 | 22.29 | 2,283,396 | +0.41(+1.87%) |
Mar 24, 2023 | 21.76 | 21.93 | 21.71 | 21.88 | 2,282,805 | +0.10(+0.48%) |
Mar 23, 2023 | 22.00 | 22.10 | 21.78 | 21.78 | 1,555,684 | -0.06(-0.26%) |
Mar 22, 2023 | 21.86 | 21.99 | 21.73 | 21.84 | 1,483,717 | +0.06(+0.26%) |
Mar 21, 2023 | 21.77 | 21.85 | 21.64 | 21.78 | 1,364,473 | +0.08(+0.35%) |
Mar 20, 2023 | 21.63 | 21.73 | 21.50 | 21.70 | 1,163,401 | +0.09(+0.40%) |
Mar 17, 2023 | 21.76 | 21.82 | 21.47 | 21.62 | 2,010,993 | -0.07(-0.31%) |
Mar 16, 2023 | 21.40 | 21.77 | 21.31 | 21.68 | 1,612,176 | +0.07(+0.31%) |
Mar 15, 2023 | 21.68 | 21.81 | 21.31 | 21.62 | 3,073,154 | -0.51(-2.33%) |
Mar 14, 2023 | 22.28 | 22.47 | 22.07 | 22.13 | 1,364,557 | -0.29(-1.28%) |
Mar 13, 2023 | 22.21 | 22.66 | 22.16 | 22.42 | 1,957,653 | -0.14(-0.63%) |
Mar 10, 2023 | 22.36 | 22.60 | 22.35 | 22.56 | 2,537,205 | +0.24(+1.07%) |
Mar 09, 2023 | 22.68 | 22.76 | 22.29 | 22.32 | 1,354,294 | -0.28(-1.22%) |
Mar 08, 2023 | 22.60 | 22.71 | 22.54 | 22.60 | 1,592,909 | -0.12(-0.55%) |
Mar 07, 2023 | 23.07 | 23.13 | 22.69 | 22.72 | 1,572,102 | -0.48(-2.05%) |
Mar 06, 2023 | 23.02 | 23.22 | 22.99 | 23.20 | 1,097,414 | -0.11(-0.49%) |
Mar 03, 2023 | 22.89 | 23.33 | 22.89 | 23.31 | 1,582,019 | +0.36(+1.58%) |
Mar 02, 2023 | 23.02 | 23.03 | 22.83 | 22.95 | 869,426 | -0.09(-0.37%) |