Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.80 | 22.95 | 22.52 | 22.86 | 3,215 | -0.20(-0.88%) |
May 30, 2023 | 23.36 | 23.36 | 22.84 | 23.06 | 5,177 | -0.10(-0.45%) |
May 26, 2023 | 23.18 | 23.26 | 22.85 | 23.17 | 2,519 | +0.09(+0.37%) |
May 25, 2023 | 23.28 | 23.28 | 23.08 | 23.08 | 364 | -0.30(-1.30%) |
May 24, 2023 | 23.45 | 23.45 | 23.27 | 23.39 | 3,225 | -0.28(-1.18%) |
May 23, 2023 | 22.78 | 23.71 | 22.78 | 23.66 | 653 | +0.01(+0.04%) |
May 22, 2023 | 23.63 | 23.65 | 23.63 | 23.65 | 332 | +0.08(+0.35%) |
May 19, 2023 | 23.77 | 23.77 | 23.57 | 23.57 | 18,470 | -0.12(-0.52%) |
May 18, 2023 | 23.44 | 23.69 | 23.39 | 23.69 | 1,164 | +0.23(+0.98%) |
May 17, 2023 | 23.50 | 23.50 | 23.23 | 23.46 | 4,329 | +0.20(+0.87%) |
May 16, 2023 | 23.27 | 23.48 | 23.26 | 23.26 | 700 | -0.36(-1.54%) |
May 15, 2023 | 23.53 | 23.63 | 23.53 | 23.63 | 1,798 | +0.03(+0.11%) |
May 12, 2023 | 23.75 | 23.75 | 23.60 | 23.60 | 725 | +0.09(+0.38%) |
May 11, 2023 | 23.57 | 23.57 | 23.30 | 23.51 | 2,500 | -0.20(-0.83%) |
May 10, 2023 | 23.77 | 23.77 | 23.64 | 23.71 | 2,687 | -0.08(-0.33%) |
May 09, 2023 | 23.83 | 24.00 | 23.78 | 23.78 | 706 | -0.05(-0.21%) |
May 08, 2023 | 23.91 | 24.17 | 23.72 | 23.83 | 3,247 | +0.01(+0.05%) |
May 05, 2023 | 23.81 | 23.88 | 23.63 | 23.82 | 4,249 | +0.42(+1.79%) |
May 04, 2023 | 23.16 | 23.55 | 23.16 | 23.40 | 4,791 | -0.22(-0.93%) |
May 03, 2023 | 24.08 | 24.10 | 23.62 | 23.62 | 4,030 | -0.31(-1.29%) |
May 02, 2023 | 24.32 | 24.32 | 23.73 | 23.93 | 3,200 | -0.58(-2.37%) |
May 01, 2023 | 24.68 | 24.69 | 24.41 | 24.51 | 2,844 | +0.06(+0.23%) |
Apr 28, 2023 | 24.28 | 24.58 | 24.12 | 24.46 | 8,142 | +0.34(+1.39%) |
Apr 27, 2023 | 24.10 | 24.22 | 24.10 | 24.12 | 3,107 | +0.14(+0.60%) |
Apr 26, 2023 | 24.22 | 24.22 | 23.79 | 23.98 | 4,204 | -0.28(-1.15%) |
Apr 25, 2023 | 24.40 | 24.40 | 24.10 | 24.25 | 478 | -0.25(-1.00%) |
Apr 24, 2023 | 24.32 | 24.53 | 24.32 | 24.50 | 2,206 | +0.10(+0.43%) |
Apr 21, 2023 | 24.32 | 24.40 | 23.99 | 24.39 | 5,286 | -0.07(-0.27%) |
Apr 20, 2023 | 24.28 | 24.46 | 24.28 | 24.46 | 605 | -0.17(-0.70%) |
Apr 19, 2023 | 24.62 | 24.63 | 24.49 | 24.63 | 7,942 | -0.17(-0.68%) |
Apr 18, 2023 | 24.63 | 24.80 | 24.59 | 24.80 | 3,836 | -0.05(-0.21%) |
Apr 17, 2023 | 24.86 | 24.93 | 24.45 | 24.85 | 9,189 | +0.12(+0.48%) |
Apr 14, 2023 | 24.92 | 24.92 | 24.49 | 24.73 | 4,328 | -0.10(-0.39%) |
Apr 13, 2023 | 24.74 | 25.02 | 24.74 | 24.83 | 3,057 | +0.14(+0.56%) |
Apr 12, 2023 | 24.94 | 24.94 | 24.69 | 24.69 | 2,988 | -0.12(-0.49%) |
Apr 11, 2023 | 24.72 | 25.06 | 24.72 | 24.81 | 2,778 | +0.21(+0.84%) |
Apr 10, 2023 | 24.62 | 24.63 | 24.51 | 24.61 | 2,863 | +0.28(+1.17%) |
Apr 06, 2023 | 24.63 | 24.70 | 24.32 | 24.32 | 5,442 | -0.21(-0.87%) |
Apr 05, 2023 | 24.48 | 24.54 | 24.31 | 24.54 | 1,287 | +0.22(+0.91%) |
Apr 04, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 97 | +0.16(+0.68%) |