Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.08 | 21.08 | 20.90 | 20.92 | 12,332 | -0.45(-2.12%) |
May 30, 2023 | 21.38 | 21.38 | 21.21 | 21.38 | 25,060 | -0.28(-1.31%) |
May 26, 2023 | 21.66 | 21.71 | 21.55 | 21.66 | 13,673 | +0.07(+0.31%) |
May 25, 2023 | 21.71 | 21.71 | 21.42 | 21.59 | 5,829 | -0.33(-1.52%) |
May 24, 2023 | 22.04 | 22.08 | 21.81 | 21.93 | 18,611 | -0.04(-0.20%) |
May 23, 2023 | 21.97 | 22.16 | 21.92 | 21.97 | 14,968 | +0.13(+0.61%) |
May 22, 2023 | 21.84 | 22.04 | 21.77 | 21.84 | 57,943 | +0.07(+0.30%) |
May 19, 2023 | 21.82 | 21.94 | 21.71 | 21.77 | 34,593 | +0.08(+0.35%) |
May 18, 2023 | 21.51 | 21.70 | 21.41 | 21.70 | 12,985 | +0.12(+0.57%) |
May 17, 2023 | 21.44 | 21.66 | 21.32 | 21.58 | 13,095 | +0.25(+1.15%) |
May 16, 2023 | 21.64 | 21.72 | 21.29 | 21.33 | 17,105 | -0.43(-1.99%) |
May 15, 2023 | 21.64 | 21.79 | 21.58 | 21.76 | 5,416 | +0.25(+1.14%) |
May 12, 2023 | 21.58 | 21.62 | 21.47 | 21.52 | 7,870 | +0.01(+0.04%) |
May 11, 2023 | 21.50 | 21.56 | 21.38 | 21.51 | 14,695 | -0.26(-1.21%) |
May 10, 2023 | 22.04 | 22.04 | 21.75 | 21.77 | 6,798 | -0.13(-0.60%) |
May 09, 2023 | 21.73 | 22.11 | 21.73 | 21.91 | 8,020 | -0.01(-0.04%) |
May 08, 2023 | 22.16 | 22.16 | 21.91 | 21.91 | 10,703 | +0.01(+0.04%) |
May 05, 2023 | 21.80 | 22.02 | 21.77 | 21.91 | 7,258 | +0.55(+2.56%) |
May 04, 2023 | 21.44 | 21.52 | 21.27 | 21.36 | 20,434 | -0.09(-0.44%) |
May 03, 2023 | 21.52 | 21.67 | 21.39 | 21.45 | 10,985 | -0.30(-1.39%) |
May 02, 2023 | 22.48 | 22.48 | 21.63 | 21.75 | 21,175 | -1.01(-4.44%) |
May 01, 2023 | 22.72 | 22.89 | 22.60 | 22.76 | 68,411 | -0.20(-0.86%) |
Apr 28, 2023 | 22.46 | 23.00 | 22.46 | 22.96 | 7,825 | +0.49(+2.18%) |
Apr 27, 2023 | 22.46 | 22.57 | 22.32 | 22.47 | 13,436 | -0.02(-0.08%) |
Apr 26, 2023 | 22.62 | 22.73 | 22.35 | 22.49 | 12,071 | -0.07(-0.29%) |
Apr 25, 2023 | 22.86 | 22.86 | 22.52 | 22.56 | 18,752 | -0.52(-2.25%) |
Apr 24, 2023 | 22.67 | 23.08 | 22.65 | 23.08 | 24,477 | +0.41(+1.79%) |
Apr 21, 2023 | 22.81 | 22.81 | 22.62 | 22.67 | 13,815 | -0.14(-0.62%) |
Apr 20, 2023 | 22.66 | 22.81 | 22.57 | 22.81 | 20,067 | -0.09(-0.41%) |
Apr 19, 2023 | 22.88 | 22.95 | 22.74 | 22.91 | 13,368 | -0.19(-0.82%) |
Apr 18, 2023 | 22.98 | 23.14 | 22.96 | 23.09 | 16,823 | +0.04(+0.16%) |
Apr 17, 2023 | 23.24 | 23.26 | 22.99 | 23.06 | 17,956 | -0.22(-0.93%) |
Apr 14, 2023 | 23.31 | 23.40 | 23.17 | 23.27 | 9,823 | +0.00(+0.01%) |
Apr 13, 2023 | 23.09 | 23.34 | 23.09 | 23.27 | 5,623 | +0.26(+1.14%) |
Apr 12, 2023 | 23.15 | 23.22 | 22.99 | 23.01 | 27,280 | +0.05(+0.23%) |
Apr 11, 2023 | 22.89 | 23.09 | 22.88 | 22.96 | 6,920 | +0.23(+1.02%) |
Apr 10, 2023 | 22.67 | 22.84 | 22.67 | 22.73 | 114,889 | +0.06(+0.25%) |
Apr 06, 2023 | 22.92 | 22.92 | 22.67 | 22.67 | 52,818 | -0.22(-0.95%) |
Apr 05, 2023 | 22.77 | 22.91 | 22.62 | 22.89 | 28,867 | +0.11(+0.50%) |
Apr 04, 2023 | 23.18 | 23.18 | 22.63 | 22.77 | 13,374 | -0.27(-1.19%) |
Apr 03, 2023 | 22.86 | 23.13 | 22.70 | 23.05 | 23,751 | +1.03(+4.69%) |
Mar 31, 2023 | 22.02 | 22.06 | 21.94 | 22.01 | 10,963 | +0.03(+0.15%) |
Mar 30, 2023 | 22.05 | 22.05 | 21.84 | 21.98 | 10,690 | +0.16(+0.73%) |
Mar 29, 2023 | 21.68 | 21.82 | 21.66 | 21.82 | 12,915 | +0.32(+1.50%) |
Mar 28, 2023 | 21.18 | 21.59 | 21.18 | 21.50 | 18,751 | +0.33(+1.55%) |
Mar 27, 2023 | 21.02 | 21.29 | 20.84 | 21.17 | 49,866 | +0.37(+1.77%) |
Mar 24, 2023 | 20.56 | 20.82 | 20.44 | 20.80 | 13,367 | -0.10(-0.50%) |
Mar 23, 2023 | 21.32 | 21.38 | 20.74 | 20.91 | 42,679 | -0.19(-0.89%) |
Mar 22, 2023 | 21.40 | 21.48 | 21.09 | 21.09 | 8,397 | -0.30(-1.42%) |
Mar 21, 2023 | 21.19 | 21.46 | 21.19 | 21.40 | 13,188 | +0.68(+3.29%) |
Mar 20, 2023 | 20.42 | 20.82 | 20.42 | 20.72 | 10,652 | +0.37(+1.80%) |
Mar 17, 2023 | 20.48 | 20.58 | 20.32 | 20.35 | 7,130 | -0.28(-1.36%) |
Mar 16, 2023 | 20.15 | 20.69 | 19.96 | 20.63 | 26,114 | +0.12(+0.60%) |
Mar 15, 2023 | 20.81 | 20.85 | 20.23 | 20.51 | 22,700 | -1.18(-5.44%) |
Mar 14, 2023 | 21.57 | 22.01 | 21.57 | 21.69 | 7,573 | +0.11(+0.52%) |
Mar 13, 2023 | 21.53 | 21.87 | 21.12 | 21.58 | 19,262 | -0.39(-1.76%) |
Mar 10, 2023 | 22.22 | 22.46 | 21.89 | 21.96 | 12,535 | -0.23(-1.02%) |
Mar 09, 2023 | 22.55 | 22.75 | 22.19 | 22.19 | 3,900 | -0.28(-1.26%) |
Mar 08, 2023 | 22.59 | 22.72 | 22.32 | 22.47 | 16,021 | -0.15(-0.67%) |
Mar 07, 2023 | 23.00 | 23.00 | 22.57 | 22.62 | 10,203 | -0.48(-2.08%) |
Mar 06, 2023 | 23.01 | 23.10 | 22.91 | 23.10 | 17,112 | +0.02(+0.08%) |
Mar 03, 2023 | 22.56 | 23.13 | 22.56 | 23.09 | 20,512 | +0.37(+1.62%) |
Mar 02, 2023 | 22.56 | 22.82 | 22.49 | 22.72 | 11,257 | +0.14(+0.63%) |