Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.46 | 24.55 | 24.44 | 24.53 | 5,464 | -0.04(-0.17%) |
May 30, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 230 | -0.03(-0.13%) |
May 26, 2023 | 24.54 | 24.61 | 24.54 | 24.61 | 1,250 | +0.18(+0.74%) |
May 25, 2023 | 24.48 | 24.48 | 24.40 | 24.42 | 354 | -0.09(-0.37%) |
May 24, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 111 | -0.10(-0.41%) |
May 23, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 13 | -0.03(-0.11%) |
May 22, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 599 | -0.01(-0.03%) |
May 19, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 101 | -0.03(-0.10%) |
May 18, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 35 | -0.01(-0.06%) |
May 17, 2023 | 24.59 | 24.69 | 24.59 | 24.69 | 3,392 | +0.11(+0.44%) |
May 16, 2023 | 24.57 | 24.58 | 24.57 | 24.58 | 327 | -0.07(-0.27%) |
May 15, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 89 | +0.07(+0.28%) |
May 12, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 101 | -0.09(-0.37%) |
May 11, 2023 | 24.62 | 24.67 | 24.62 | 24.67 | 919 | -0.05(-0.18%) |
May 10, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 827 | +0.04(+0.18%) |
May 09, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 51 | -0.03(-0.14%) |
May 08, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 164 | -0.01(-0.03%) |
May 05, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 542 | +0.17(+0.68%) |
May 04, 2023 | 24.47 | 24.55 | 24.47 | 24.55 | 527 | -0.05(-0.20%) |
May 03, 2023 | 24.60 | 24.65 | 24.57 | 24.60 | 4,133 | -0.08(-0.33%) |
May 02, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 173 | -0.10(-0.40%) |
May 01, 2023 | 24.84 | 24.84 | 24.78 | 24.78 | 404 | -0.09(-0.36%) |
Apr 28, 2023 | 24.85 | 24.87 | 24.85 | 24.87 | 281 | +0.11(+0.45%) |
Apr 27, 2023 | 24.45 | 24.76 | 24.45 | 24.75 | 1,970 | +0.09(+0.38%) |
Apr 26, 2023 | 24.67 | 24.67 | 24.66 | 24.66 | 111 | -0.13(-0.51%) |
Apr 25, 2023 | 24.76 | 24.81 | 24.76 | 24.79 | 216 | -0.07(-0.27%) |
Apr 24, 2023 | 24.82 | 24.86 | 24.82 | 24.86 | 141 | +0.07(+0.29%) |
Apr 21, 2023 | 24.80 | 24.80 | 24.79 | 24.79 | 112 | -0.00(-0.01%) |
Apr 20, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 6 | -0.03(-0.13%) |
Apr 19, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 214 | -0.08(-0.31%) |
Apr 18, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 75 | +0.02(+0.09%) |
Apr 17, 2023 | 24.93 | 24.93 | 24.85 | 24.87 | 777 | -0.01(-0.05%) |
Apr 14, 2023 | 24.86 | 24.89 | 24.86 | 24.89 | 415 | -0.05(-0.19%) |
Apr 13, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 56 | +0.07(+0.27%) |
Apr 12, 2023 | 24.97 | 24.97 | 24.87 | 24.87 | 673 | +0.02(+0.10%) |
Apr 11, 2023 | 24.85 | 24.85 | 24.84 | 24.84 | 987 | +0.04(+0.15%) |
Apr 10, 2023 | 24.76 | 24.81 | 24.75 | 24.81 | 4,022 | -0.02(-0.10%) |
Apr 06, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 102 | +0.03(+0.11%) |
Apr 05, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 172 | +0.01(+0.05%) |
Apr 04, 2023 | 24.81 | 24.81 | 24.77 | 24.79 | 1,228 | -0.06(-0.25%) |
Apr 03, 2023 | 24.73 | 25.14 | 23.86 | 24.85 | 10,727 | -0.01(-0.05%) |
Mar 31, 2023 | 24.66 | 24.87 | 24.66 | 24.87 | 322 | +0.34(+1.38%) |
Mar 30, 2023 | 24.52 | 24.53 | 24.52 | 24.53 | 230 | +0.04(+0.15%) |
Mar 29, 2023 | 24.44 | 24.49 | 24.41 | 24.49 | 7,845 | +0.12(+0.48%) |
Mar 28, 2023 | 24.23 | 24.63 | 23.91 | 24.37 | 17,943 | +0.02(+0.08%) |
Mar 27, 2023 | 24.37 | 24.37 | 24.32 | 24.35 | 737 | +0.01(+0.03%) |
Mar 24, 2023 | 24.28 | 24.35 | 24.27 | 24.35 | 10,038 | +0.04(+0.15%) |
Mar 23, 2023 | 24.45 | 24.45 | 24.10 | 24.31 | 10,613 | -0.04(-0.16%) |
Mar 22, 2023 | 24.37 | 24.37 | 24.35 | 24.35 | 315 | +0.05(+0.22%) |
Mar 21, 2023 | 24.29 | 24.30 | 24.29 | 24.30 | 260 | +0.09(+0.36%) |
Mar 20, 2023 | 24.17 | 24.21 | 24.17 | 24.21 | 2,053 | +0.11(+0.46%) |
Mar 17, 2023 | 24.15 | 24.19 | 24.09 | 24.10 | 14,850 | -0.11(-0.47%) |
Mar 16, 2023 | 24.20 | 24.21 | 24.20 | 24.21 | 630 | +0.03(+0.11%) |
Mar 15, 2023 | 24.13 | 24.38 | 23.54 | 24.18 | 14,583 | +0.02(+0.07%) |
Mar 14, 2023 | 23.80 | 24.51 | 23.69 | 24.17 | 20,432 | +0.08(+0.33%) |
Mar 13, 2023 | 23.95 | 24.09 | 23.95 | 24.09 | 993 | +0.01(+0.04%) |
Mar 10, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 102 | -0.02(-0.07%) |
Mar 09, 2023 | 24.11 | 24.12 | 24.10 | 24.10 | 1,094 | -0.07(-0.29%) |
Mar 08, 2023 | 24.30 | 24.30 | 24.16 | 24.17 | 1,248 | -0.14(-0.56%) |
Mar 07, 2023 | 24.45 | 24.45 | 24.30 | 24.30 | 1,660 | -0.20(-0.81%) |
Mar 06, 2023 | 24.43 | 24.51 | 24.43 | 24.50 | 7,599 | -0.02(-0.08%) |
Mar 03, 2023 | 24.47 | 24.52 | 24.47 | 24.52 | 259 | +0.23(+0.94%) |
Mar 02, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 5 | +0.06(+0.26%) |