Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.67 | 22.67 | 22.66 | 22.66 | 376 | +0.05(+0.20%) |
May 30, 2023 | 22.52 | 22.63 | 22.52 | 22.61 | 1,046 | +0.14(+0.61%) |
May 26, 2023 | 22.47 | 22.47 | 22.44 | 22.47 | 35,146 | +0.03(+0.15%) |
May 25, 2023 | 22.41 | 22.44 | 22.41 | 22.44 | 3,964 | +0.03(+0.15%) |
May 24, 2023 | 22.49 | 22.49 | 22.41 | 22.41 | 57,187 | -0.05(-0.21%) |
May 23, 2023 | 22.50 | 22.52 | 22.45 | 22.45 | 20,431 | -0.03(-0.15%) |
May 22, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 12 | -0.07(-0.30%) |
May 19, 2023 | 22.62 | 22.62 | 22.54 | 22.56 | 8,929 | -0.11(-0.51%) |
May 18, 2023 | 22.76 | 22.76 | 22.67 | 22.67 | 4,939 | -0.13(-0.57%) |
May 17, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 127 | -0.05(-0.22%) |
May 16, 2023 | 22.87 | 22.89 | 22.85 | 22.85 | 12,740 | -0.06(-0.24%) |
May 15, 2023 | 22.91 | 22.94 | 22.90 | 22.91 | 44,766 | -0.03(-0.15%) |
May 12, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 157 | -0.03(-0.15%) |
May 11, 2023 | 23.00 | 23.00 | 22.94 | 22.97 | 4,105 | +0.01(+0.04%) |
May 10, 2023 | 22.94 | 22.96 | 22.92 | 22.96 | 28,614 | +0.05(+0.21%) |
May 09, 2023 | 22.94 | 22.94 | 22.92 | 22.92 | 1,335 | -0.03(-0.15%) |
May 08, 2023 | 22.94 | 22.95 | 22.93 | 22.95 | 9,162 | -0.02(-0.08%) |
May 05, 2023 | 22.94 | 22.97 | 22.94 | 22.97 | 1,264 | +0.00(+0.00%) |
May 04, 2023 | 22.98 | 22.98 | 22.97 | 22.97 | 106 | +0.05(+0.23%) |
May 03, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 1,222 | +0.04(+0.19%) |
May 02, 2023 | 22.83 | 22.88 | 22.83 | 22.87 | 14,894 | +0.09(+0.38%) |
May 01, 2023 | 22.85 | 22.85 | 22.77 | 22.79 | 13,611 | -0.08(-0.35%) |
Apr 28, 2023 | 22.84 | 22.87 | 22.84 | 22.87 | 11,999 | +0.07(+0.29%) |
Apr 27, 2023 | 22.83 | 22.83 | 22.80 | 22.80 | 529 | -0.03(-0.15%) |
Apr 26, 2023 | 22.90 | 22.90 | 22.83 | 22.83 | 11,409 | -0.04(-0.19%) |
Apr 25, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 1,170 | +0.09(+0.38%) |
Apr 24, 2023 | 22.75 | 22.79 | 22.75 | 22.79 | 1,247 | +0.09(+0.40%) |
Apr 21, 2023 | 22.74 | 22.74 | 22.69 | 22.70 | 11,373 | -0.03(-0.13%) |
Apr 20, 2023 | 22.72 | 22.77 | 22.72 | 22.73 | 2,864 | +0.02(+0.11%) |
Apr 19, 2023 | 22.71 | 22.73 | 22.70 | 22.70 | 9,679 | -0.10(-0.42%) |
Apr 18, 2023 | 22.85 | 22.85 | 22.80 | 22.80 | 16,263 | -0.20(-0.87%) |
Apr 17, 2023 | 23.05 | 23.05 | 23.00 | 23.00 | 1,449 | -0.05(-0.21%) |
Apr 14, 2023 | 23.12 | 23.12 | 23.05 | 23.05 | 345 | -0.06(-0.25%) |
Apr 13, 2023 | 23.13 | 23.13 | 23.11 | 23.11 | 2,668 | -0.05(-0.21%) |
Apr 12, 2023 | 23.13 | 23.15 | 23.13 | 23.15 | 3,201 | +0.06(+0.27%) |
Apr 11, 2023 | 23.07 | 23.09 | 23.07 | 23.09 | 415 | +0.06(+0.25%) |
Apr 10, 2023 | 23.04 | 23.04 | 23.01 | 23.04 | 1,460 | -0.02(-0.08%) |
Apr 06, 2023 | 23.07 | 23.07 | 23.05 | 23.05 | 389 | +0.04(+0.17%) |
Apr 05, 2023 | 23.02 | 23.05 | 23.02 | 23.02 | 1,921 | +0.10(+0.42%) |
Apr 04, 2023 | 22.89 | 22.92 | 22.89 | 22.92 | 2,584 | +0.06(+0.27%) |
Apr 03, 2023 | 22.85 | 22.88 | 22.82 | 22.86 | 4,724 | +0.04(+0.19%) |
Mar 31, 2023 | 22.82 | 22.82 | 22.80 | 22.82 | 14,031 | +0.04(+0.17%) |
Mar 30, 2023 | 22.75 | 22.78 | 22.75 | 22.78 | 1,489 | +0.08(+0.34%) |
Mar 29, 2023 | 22.69 | 22.70 | 22.69 | 22.70 | 5,198 | +0.00(+0.02%) |
Mar 28, 2023 | 22.69 | 22.71 | 22.69 | 22.70 | 6,523 | +0.05(+0.23%) |
Mar 27, 2023 | 22.66 | 22.66 | 22.62 | 22.64 | 3,977 | -0.09(-0.40%) |
Mar 24, 2023 | 22.73 | 22.73 | 22.71 | 22.73 | 3,456 | +0.08(+0.34%) |
Mar 23, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 2,205 | +0.09(+0.40%) |
Mar 22, 2023 | 22.56 | 22.60 | 22.56 | 22.57 | 11,001 | +0.07(+0.32%) |
Mar 21, 2023 | 22.56 | 22.56 | 22.50 | 22.50 | 19,513 | -0.11(-0.47%) |
Mar 20, 2023 | 22.69 | 22.69 | 22.60 | 22.60 | 1,112 | -0.09(-0.42%) |
Mar 17, 2023 | 22.67 | 22.71 | 22.65 | 22.70 | 12,252 | +0.10(+0.44%) |
Mar 16, 2023 | 22.63 | 22.63 | 22.58 | 22.60 | 2,534 | -0.02(-0.08%) |
Mar 15, 2023 | 22.71 | 22.71 | 22.61 | 22.61 | 6,823 | +0.11(+0.51%) |
Mar 14, 2023 | 22.46 | 22.52 | 22.42 | 22.50 | 10,644 | -0.09(-0.38%) |
Mar 13, 2023 | 22.58 | 22.67 | 22.58 | 22.59 | 15,193 | +0.09(+0.40%) |
Mar 10, 2023 | 22.46 | 22.52 | 22.46 | 22.50 | 21,932 | +0.16(+0.71%) |
Mar 09, 2023 | 22.29 | 22.34 | 22.29 | 22.34 | 3,971 | +0.10(+0.45%) |
Mar 08, 2023 | 22.26 | 22.26 | 22.23 | 22.24 | 5,885 | -0.03(-0.13%) |
Mar 07, 2023 | 22.27 | 22.32 | 22.24 | 22.27 | 36,190 | +0.03(+0.13%) |
Mar 06, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 313 | +0.00(+0.02%) |
Mar 03, 2023 | 22.25 | 22.25 | 22.20 | 22.23 | 33,217 | +0.04(+0.19%) |
Mar 02, 2023 | 22.15 | 22.19 | 22.15 | 22.19 | 4,766 | -0.01(-0.06%) |