Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.52 | 22.61 | 22.50 | 22.61 | 1,687 | -0.16(-0.70%) |
May 30, 2023 | 22.66 | 22.84 | 22.66 | 22.77 | 1,111 | -0.06(-0.25%) |
May 26, 2023 | 22.61 | 22.83 | 22.61 | 22.83 | 2,011 | +0.22(+0.97%) |
May 25, 2023 | 22.59 | 22.61 | 22.59 | 22.61 | 185 | -0.12(-0.53%) |
May 24, 2023 | 22.73 | 22.75 | 22.71 | 22.73 | 2,774 | -0.21(-0.94%) |
May 23, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 249 | -0.06(-0.24%) |
May 22, 2023 | 22.94 | 23.05 | 22.83 | 23.00 | 2,730 | +0.16(+0.72%) |
May 19, 2023 | 22.81 | 22.86 | 22.79 | 22.84 | 762 | -0.20(-0.89%) |
May 18, 2023 | 22.94 | 23.04 | 22.89 | 23.04 | 1,233 | +0.13(+0.55%) |
May 17, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 20 | +0.46(+2.04%) |
May 16, 2023 | 22.50 | 22.50 | 22.46 | 22.46 | 151 | -0.28(-1.22%) |
May 15, 2023 | 22.70 | 22.74 | 22.70 | 22.74 | 232 | +0.26(+1.14%) |
May 12, 2023 | 22.45 | 22.48 | 22.45 | 22.48 | 333 | -0.02(-0.11%) |
May 11, 2023 | 22.45 | 22.50 | 22.44 | 22.50 | 1,465 | -0.16(-0.69%) |
May 10, 2023 | 22.56 | 22.71 | 22.56 | 22.66 | 3,099 | +0.11(+0.51%) |
May 09, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 158 | -0.04(-0.16%) |
May 08, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 158 | -0.04(-0.16%) |
May 05, 2023 | 22.58 | 22.62 | 22.58 | 22.62 | 2,148 | +0.50(+2.25%) |
May 04, 2023 | 22.13 | 22.15 | 22.10 | 22.12 | 1,737 | -0.25(-1.11%) |
May 03, 2023 | 22.48 | 22.48 | 22.37 | 22.37 | 200 | +0.05(+0.20%) |
May 02, 2023 | 22.50 | 22.50 | 22.22 | 22.32 | 3,322 | -0.38(-1.65%) |
May 01, 2023 | 22.76 | 22.80 | 22.70 | 22.70 | 1,784 | +0.04(+0.17%) |
Apr 28, 2023 | 22.72 | 22.72 | 22.53 | 22.66 | 1,710 | +0.19(+0.83%) |
Apr 27, 2023 | 22.33 | 22.47 | 22.33 | 22.47 | 177 | +0.22(+1.00%) |
Apr 26, 2023 | 22.41 | 22.41 | 22.25 | 22.25 | 1,500 | -0.17(-0.76%) |
Apr 25, 2023 | 22.44 | 22.44 | 22.42 | 22.42 | 1,258 | -0.40(-1.77%) |
Apr 24, 2023 | 22.84 | 22.84 | 22.83 | 22.83 | 325 | -0.05(-0.20%) |
Apr 21, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 534 | +0.04(+0.18%) |
Apr 20, 2023 | 22.80 | 22.83 | 22.80 | 22.83 | 368 | -0.06(-0.26%) |
Apr 19, 2023 | 22.79 | 22.89 | 22.79 | 22.89 | 813 | +0.01(+0.04%) |
Apr 18, 2023 | 22.92 | 22.92 | 22.84 | 22.88 | 1,528 | -0.04(-0.16%) |
Apr 17, 2023 | 22.84 | 22.92 | 22.83 | 22.92 | 935 | +0.16(+0.68%) |
Apr 14, 2023 | 22.92 | 22.92 | 22.69 | 22.76 | 1,276 | -0.10(-0.44%) |
Apr 13, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 214 | +0.19(+0.83%) |
Apr 12, 2023 | 22.74 | 22.77 | 22.67 | 22.67 | 698 | -0.10(-0.44%) |
Apr 11, 2023 | 22.65 | 22.78 | 22.65 | 22.77 | 2,436 | +0.14(+0.64%) |
Apr 10, 2023 | 22.58 | 22.63 | 22.52 | 22.63 | 745 | +0.20(+0.87%) |
Apr 06, 2023 | 22.42 | 22.44 | 22.42 | 22.44 | 126 | +0.01(+0.04%) |
Apr 05, 2023 | 22.39 | 22.43 | 22.37 | 22.43 | 3,752 | -0.10(-0.46%) |
Apr 04, 2023 | 22.69 | 22.69 | 22.53 | 22.53 | 397 | -0.28(-1.22%) |
Apr 03, 2023 | 22.87 | 22.87 | 22.77 | 22.81 | 1,205 | +0.01(+0.06%) |
Mar 31, 2023 | 22.19 | 22.79 | 22.19 | 22.79 | 433 | +0.28(+1.26%) |
Mar 30, 2023 | 22.63 | 22.66 | 22.51 | 22.51 | 1,319 | -0.00(-0.00%) |
Mar 29, 2023 | 22.44 | 22.51 | 22.44 | 22.51 | 572 | +0.17(+0.77%) |
Mar 28, 2023 | 22.38 | 22.38 | 22.29 | 22.34 | 3,965 | +0.00(+0.02%) |
Mar 27, 2023 | 22.29 | 22.33 | 22.29 | 22.33 | 148 | +0.23(+1.05%) |
Mar 24, 2023 | 21.81 | 22.10 | 21.81 | 22.10 | 722 | +0.13(+0.57%) |
Mar 23, 2023 | 22.33 | 22.33 | 21.89 | 21.98 | 1,107 | -0.12(-0.56%) |
Mar 22, 2023 | 22.45 | 22.45 | 22.10 | 22.10 | 255 | -0.40(-1.76%) |
Mar 21, 2023 | 22.55 | 22.55 | 22.50 | 22.50 | 503 | +0.35(+1.56%) |
Mar 20, 2023 | 22.19 | 22.27 | 22.15 | 22.15 | 412 | +0.19(+0.86%) |
Mar 17, 2023 | 21.99 | 22.07 | 21.96 | 21.96 | 770 | -0.57(-2.53%) |
Mar 16, 2023 | 22.43 | 22.53 | 22.37 | 22.53 | 495 | +0.37(+1.67%) |
Mar 15, 2023 | 22.11 | 22.26 | 21.95 | 22.16 | 1,275 | -0.43(-1.92%) |
Mar 14, 2023 | 22.82 | 22.82 | 22.50 | 22.60 | 1,685 | +0.39(+1.73%) |
Mar 13, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 109 | -0.30(-1.34%) |
Mar 10, 2023 | 22.72 | 22.72 | 22.51 | 22.51 | 742 | -0.72(-3.12%) |
Mar 09, 2023 | 23.68 | 23.68 | 23.24 | 23.24 | 3,213 | -0.62(-2.61%) |
Mar 08, 2023 | 23.83 | 23.86 | 23.83 | 23.86 | 291 | +0.00(+0.01%) |
Mar 07, 2023 | 24.09 | 24.09 | 23.86 | 23.86 | 388 | -0.23(-0.94%) |
Mar 06, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 47 | -0.27(-1.13%) |
Mar 03, 2023 | 24.34 | 24.40 | 24.34 | 24.36 | 559 | +0.28(+1.17%) |
Mar 02, 2023 | 24.19 | 24.19 | 23.72 | 24.08 | 1,730 | +0.05(+0.22%) |