Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 98 | +0.03(+0.14%) |
May 30, 2023 | 22.03 | 22.06 | 22.03 | 22.06 | 1,743 | +0.08(+0.38%) |
May 26, 2023 | 21.96 | 22.00 | 21.96 | 21.98 | 64,765 | -0.01(-0.03%) |
May 25, 2023 | 22.01 | 22.01 | 21.98 | 21.98 | 2,777 | -0.07(-0.31%) |
May 24, 2023 | 22.07 | 22.07 | 22.03 | 22.05 | 10,359 | -0.02(-0.11%) |
May 23, 2023 | 22.06 | 22.08 | 22.05 | 22.08 | 640 | +0.01(+0.04%) |
May 22, 2023 | 22.08 | 22.09 | 22.07 | 22.07 | 11,984 | +0.00(+0.00%) |
May 19, 2023 | 22.09 | 22.10 | 22.07 | 22.07 | 2,788 | -0.02(-0.08%) |
May 18, 2023 | 22.07 | 22.09 | 22.07 | 22.09 | 714 | -0.04(-0.19%) |
May 17, 2023 | 22.15 | 22.15 | 22.13 | 22.13 | 5,811 | -0.03(-0.15%) |
May 16, 2023 | 22.16 | 22.17 | 22.16 | 22.16 | 1,998 | -0.04(-0.18%) |
May 15, 2023 | 22.20 | 22.21 | 22.20 | 22.20 | 397,109 | +0.00(+0.01%) |
May 12, 2023 | 22.25 | 22.25 | 22.20 | 22.20 | 807 | -0.05(-0.22%) |
May 11, 2023 | 22.27 | 22.27 | 22.25 | 22.25 | 2,888 | +0.02(+0.07%) |
May 10, 2023 | 22.21 | 22.24 | 22.21 | 22.23 | 2,611 | +0.08(+0.34%) |
May 09, 2023 | 22.17 | 22.17 | 22.16 | 22.16 | 106 | -0.01(-0.04%) |
May 08, 2023 | 22.18 | 22.19 | 22.16 | 22.16 | 327 | -0.04(-0.17%) |
May 05, 2023 | 22.21 | 22.21 | 22.19 | 22.20 | 2,388 | -0.07(-0.30%) |
May 04, 2023 | 22.22 | 22.30 | 22.22 | 22.27 | 17,932 | +0.03(+0.11%) |
May 03, 2023 | 22.20 | 22.25 | 22.20 | 22.25 | 1,631 | +0.06(+0.28%) |
May 02, 2023 | 22.12 | 22.19 | 22.12 | 22.18 | 3,147 | +0.08(+0.35%) |
May 01, 2023 | 22.15 | 22.15 | 22.11 | 22.11 | 3,791 | -0.05(-0.23%) |
Apr 28, 2023 | 22.16 | 22.16 | 22.15 | 22.16 | 1,172 | +0.04(+0.19%) |
Apr 27, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 164 | -0.05(-0.24%) |
Apr 26, 2023 | 22.19 | 22.19 | 22.17 | 22.17 | 786 | -0.03(-0.15%) |
Apr 25, 2023 | 22.14 | 22.20 | 22.14 | 22.20 | 2,216 | +0.09(+0.39%) |
Apr 24, 2023 | 22.09 | 22.12 | 22.09 | 22.11 | 716 | +0.04(+0.20%) |
Apr 21, 2023 | 22.06 | 22.07 | 22.06 | 22.07 | 2,289 | -0.01(-0.02%) |
Apr 20, 2023 | 22.01 | 22.08 | 22.01 | 22.08 | 1,648 | +0.05(+0.24%) |
Apr 19, 2023 | 22.03 | 22.04 | 22.02 | 22.02 | 2,954 | -0.02(-0.11%) |
Apr 18, 2023 | 22.05 | 22.06 | 22.05 | 22.05 | 887 | +0.00(+0.00%) |
Apr 17, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 374 | -0.04(-0.20%) |
Apr 14, 2023 | 22.09 | 22.10 | 22.08 | 22.09 | 10,578 | -0.05(-0.22%) |
Apr 13, 2023 | 22.16 | 22.16 | 22.14 | 22.14 | 7,902 | +0.02(+0.09%) |
Apr 12, 2023 | 22.09 | 22.12 | 22.09 | 22.12 | 415 | +0.03(+0.14%) |
Apr 11, 2023 | 22.07 | 22.10 | 22.07 | 22.09 | 3,451 | -0.01(-0.05%) |
Apr 10, 2023 | 22.02 | 22.11 | 22.02 | 22.10 | 5,469 | -0.06(-0.26%) |
Apr 06, 2023 | 22.18 | 22.20 | 22.16 | 22.16 | 1,494 | -0.02(-0.10%) |
Apr 05, 2023 | 22.23 | 22.23 | 22.18 | 22.18 | 995 | +0.02(+0.07%) |
Apr 04, 2023 | 22.09 | 22.17 | 22.09 | 22.16 | 9,380 | +0.05(+0.22%) |
Apr 03, 2023 | 22.05 | 22.12 | 22.05 | 22.11 | 1,860 | +0.06(+0.29%) |
Mar 31, 2023 | 21.97 | 22.05 | 21.97 | 22.05 | 246 | +0.06(+0.25%) |
Mar 30, 2023 | 21.95 | 22.00 | 21.95 | 21.99 | 4,482 | +0.02(+0.09%) |
Mar 29, 2023 | 21.96 | 21.97 | 21.96 | 21.97 | 945 | +0.01(+0.07%) |
Mar 28, 2023 | 21.95 | 21.97 | 21.95 | 21.96 | 3,832 | -0.03(-0.15%) |
Mar 27, 2023 | 22.03 | 22.05 | 21.99 | 21.99 | 3,109 | -0.12(-0.56%) |
Mar 24, 2023 | 22.20 | 22.20 | 22.10 | 22.12 | 7,467 | +0.04(+0.17%) |
Mar 23, 2023 | 22.03 | 22.09 | 22.03 | 22.08 | 1,790 | +0.04(+0.18%) |
Mar 22, 2023 | 21.88 | 22.04 | 21.88 | 22.04 | 3,660 | +0.12(+0.56%) |
Mar 21, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 147 | +0.00(+0.00%) |
Mar 20, 2023 | 21.95 | 21.95 | 21.92 | 21.92 | 2,088 | -0.04(-0.19%) |
Mar 17, 2023 | 21.94 | 21.97 | 21.94 | 21.96 | 3,504 | +0.10(+0.45%) |
Mar 16, 2023 | 21.97 | 21.97 | 21.86 | 21.86 | 1,000 | -0.07(-0.32%) |
Mar 15, 2023 | 21.87 | 21.93 | 21.87 | 21.93 | 1,100 | +0.08(+0.37%) |
Mar 14, 2023 | 21.80 | 21.88 | 21.80 | 21.85 | 1,725 | -0.06(-0.25%) |
Mar 13, 2023 | 21.87 | 22.00 | 21.87 | 21.90 | 15,079 | +0.10(+0.44%) |
Mar 10, 2023 | 21.75 | 21.81 | 21.75 | 21.81 | 3,832 | +0.11(+0.48%) |
Mar 09, 2023 | 21.66 | 21.70 | 21.66 | 21.70 | 4,091 | +0.05(+0.24%) |
Mar 08, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 1,055 | +0.00(+0.02%) |
Mar 07, 2023 | 21.73 | 21.73 | 21.64 | 21.64 | 4,231 | -0.06(-0.27%) |
Mar 06, 2023 | 21.73 | 21.73 | 21.70 | 21.70 | 3,542 | -0.00(-0.02%) |
Mar 03, 2023 | 21.69 | 21.73 | 21.67 | 21.71 | 7,045 | +0.03(+0.15%) |
Mar 02, 2023 | 21.66 | 21.68 | 21.66 | 21.67 | 1,318 | +0.01(+0.03%) |