Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.78 | 22.79 | 22.73 | 22.79 | 544,176 | +0.05(+0.21%) |
May 30, 2023 | 22.72 | 22.75 | 22.69 | 22.74 | 346,920 | +0.10(+0.42%) |
May 26, 2023 | 22.67 | 22.69 | 22.64 | 22.64 | 247,109 | -0.03(-0.13%) |
May 25, 2023 | 22.75 | 22.76 | 22.67 | 22.67 | 485,914 | -0.12(-0.51%) |
May 24, 2023 | 22.87 | 22.87 | 22.78 | 22.79 | 355,076 | -0.05(-0.21%) |
May 23, 2023 | 22.80 | 22.85 | 22.79 | 22.83 | 324,616 | +0.02(+0.08%) |
May 22, 2023 | 22.83 | 22.84 | 22.79 | 22.81 | 330,749 | +0.00(+0.00%) |
May 19, 2023 | 22.84 | 22.89 | 22.80 | 22.81 | 409,775 | -0.04(-0.17%) |
May 18, 2023 | 22.86 | 22.87 | 22.83 | 22.85 | 641,236 | -0.06(-0.25%) |
May 17, 2023 | 22.92 | 22.93 | 22.89 | 22.91 | 472,799 | -0.01(-0.04%) |
May 16, 2023 | 22.94 | 22.96 | 22.90 | 22.92 | 365,783 | -0.06(-0.25%) |
May 15, 2023 | 22.96 | 22.98 | 22.95 | 22.98 | 355,406 | +0.01(+0.04%) |
May 12, 2023 | 23.04 | 23.05 | 22.95 | 22.97 | 270,086 | -0.08(-0.33%) |
May 11, 2023 | 23.05 | 23.08 | 23.03 | 23.04 | 628,001 | +0.02(+0.08%) |
May 10, 2023 | 23.02 | 23.05 | 23.01 | 23.03 | 320,537 | +0.02(+0.08%) |
May 09, 2023 | 23.01 | 23.02 | 22.98 | 23.01 | 209,923 | -0.01(-0.04%) |
May 08, 2023 | 23.04 | 23.04 | 23.01 | 23.02 | 304,998 | -0.04(-0.17%) |
May 05, 2023 | 23.08 | 23.08 | 23.03 | 23.05 | 450,823 | -0.05(-0.21%) |
May 04, 2023 | 23.04 | 23.16 | 23.04 | 23.10 | 532,909 | +0.03(+0.12%) |
May 03, 2023 | 23.01 | 23.07 | 23.00 | 23.07 | 751,986 | +0.09(+0.38%) |
May 02, 2023 | 22.91 | 23.01 | 22.91 | 22.99 | 1,059,023 | +0.09(+0.38%) |
May 01, 2023 | 22.95 | 22.96 | 22.89 | 22.90 | 831,785 | -0.10(-0.44%) |
Apr 28, 2023 | 22.96 | 23.00 | 22.95 | 23.00 | 387,464 | +0.06(+0.25%) |
Apr 27, 2023 | 23.01 | 23.02 | 22.95 | 22.95 | 490,434 | -0.09(-0.37%) |
Apr 26, 2023 | 23.05 | 23.06 | 23.00 | 23.03 | 662,015 | -0.02(-0.08%) |
Apr 25, 2023 | 23.01 | 23.07 | 23.01 | 23.05 | 788,259 | +0.08(+0.33%) |
Apr 24, 2023 | 22.94 | 22.97 | 22.94 | 22.97 | 304,189 | +0.07(+0.29%) |
Apr 21, 2023 | 22.94 | 22.95 | 22.90 | 22.91 | 309,292 | +0.01(+0.04%) |
Apr 20, 2023 | 22.89 | 22.93 | 22.89 | 22.90 | 334,646 | +0.07(+0.29%) |
Apr 19, 2023 | 22.87 | 22.87 | 22.83 | 22.83 | 342,375 | -0.03(-0.13%) |
Apr 18, 2023 | 22.84 | 22.88 | 22.84 | 22.86 | 265,891 | +0.01(+0.04%) |
Apr 17, 2023 | 22.89 | 22.90 | 22.85 | 22.85 | 826,640 | -0.05(-0.21%) |
Apr 14, 2023 | 22.91 | 22.94 | 22.89 | 22.90 | 375,950 | -0.04(-0.17%) |
Apr 13, 2023 | 23.00 | 23.04 | 22.94 | 22.94 | 800,608 | -0.05(-0.21%) |
Apr 12, 2023 | 22.99 | 23.02 | 22.95 | 22.98 | 439,484 | +0.00(+0.00%) |
Apr 11, 2023 | 23.01 | 23.01 | 22.95 | 22.98 | 486,705 | +0.01(+0.04%) |
Apr 10, 2023 | 22.97 | 23.00 | 22.97 | 22.97 | 643,279 | -0.10(-0.41%) |
Apr 06, 2023 | 23.10 | 23.12 | 23.07 | 23.07 | 301,717 | +0.00(+0.02%) |
Apr 05, 2023 | 23.10 | 23.13 | 23.06 | 23.06 | 668,129 | +0.01(+0.06%) |
Apr 04, 2023 | 22.86 | 23.06 | 22.86 | 23.05 | 485,459 | +0.05(+0.21%) |
Apr 03, 2023 | 23.00 | 23.05 | 22.97 | 23.00 | 487,729 | +0.04(+0.19%) |
Mar 31, 2023 | 22.90 | 22.97 | 22.88 | 22.96 | 474,227 | +0.09(+0.37%) |
Mar 30, 2023 | 22.87 | 22.88 | 22.85 | 22.87 | 247,330 | +0.02(+0.08%) |
Mar 29, 2023 | 22.83 | 22.87 | 22.82 | 22.85 | 758,564 | +0.02(+0.08%) |
Mar 28, 2023 | 22.79 | 22.85 | 22.79 | 22.83 | 534,875 | +0.03(+0.12%) |
Mar 27, 2023 | 22.83 | 22.84 | 22.80 | 22.81 | 502,690 | -0.09(-0.41%) |
Mar 24, 2023 | 22.99 | 23.00 | 22.90 | 22.90 | 618,772 | -0.04(-0.17%) |
Mar 23, 2023 | 22.90 | 22.96 | 22.88 | 22.94 | 1,095,441 | +0.06(+0.25%) |
Mar 22, 2023 | 22.70 | 22.90 | 22.67 | 22.88 | 721,642 | +0.24(+1.05%) |
Mar 21, 2023 | 22.67 | 22.73 | 22.64 | 22.64 | 508,708 | -0.07(-0.29%) |
Mar 20, 2023 | 22.73 | 22.73 | 22.66 | 22.71 | 412,369 | +0.01(+0.04%) |
Mar 17, 2023 | 22.67 | 22.77 | 22.67 | 22.70 | 601,877 | +0.08(+0.34%) |
Mar 16, 2023 | 22.84 | 22.86 | 22.62 | 22.63 | 804,813 | -0.17(-0.75%) |
Mar 15, 2023 | 22.75 | 22.84 | 22.72 | 22.80 | 953,517 | +0.17(+0.76%) |
Mar 14, 2023 | 22.67 | 22.68 | 22.60 | 22.63 | 688,215 | -0.04(-0.17%) |
Mar 13, 2023 | 22.61 | 22.74 | 22.61 | 22.66 | 555,574 | +0.18(+0.80%) |
Mar 10, 2023 | 22.42 | 22.49 | 22.41 | 22.48 | 1,143,008 | +0.16(+0.72%) |
Mar 09, 2023 | 22.31 | 22.35 | 22.31 | 22.32 | 949,351 | +0.07(+0.30%) |
Mar 08, 2023 | 22.35 | 22.35 | 22.25 | 22.26 | 529,613 | -0.08(-0.34%) |
Mar 07, 2023 | 22.45 | 22.46 | 22.33 | 22.33 | 719,377 | -0.14(-0.63%) |
Mar 06, 2023 | 22.51 | 22.53 | 22.47 | 22.47 | 284,958 | -0.06(-0.25%) |
Mar 03, 2023 | 22.42 | 22.53 | 22.41 | 22.53 | 619,482 | +0.13(+0.59%) |
Mar 02, 2023 | 22.37 | 22.41 | 22.36 | 22.40 | 463,710 | +0.03(+0.13%) |