Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.53 | 23.53 | 23.51 | 23.51 | 664 | +0.05(+0.22%) |
May 30, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 54 | +0.12(+0.51%) |
May 26, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 105 | +0.03(+0.13%) |
May 25, 2023 | 23.35 | 23.35 | 23.31 | 23.31 | 2,141 | -0.04(-0.19%) |
May 24, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 2 | -0.05(-0.21%) |
May 23, 2023 | 23.43 | 23.43 | 23.41 | 23.41 | 126 | -0.01(-0.04%) |
May 22, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 10 | -0.01(-0.02%) |
May 19, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 105 | -0.04(-0.15%) |
May 18, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 21 | -0.05(-0.20%) |
May 17, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 3 | -0.00(-0.02%) |
May 16, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | -0.07(-0.30%) |
May 15, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 2 | -0.01(-0.06%) |
May 12, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 105 | -0.07(-0.30%) |
May 11, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 1 | +0.03(+0.12%) |
May 10, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 1 | +0.09(+0.36%) |
May 09, 2023 | 23.58 | 23.58 | 23.55 | 23.55 | 106 | -0.02(-0.10%) |
May 08, 2023 | 23.59 | 23.59 | 23.57 | 23.57 | 858 | -0.09(-0.38%) |
May 05, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 105 | +0.00(+0.00%) |
May 04, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 117 | -0.01(-0.03%) |
May 03, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 4 | +0.03(+0.13%) |
May 02, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 1 | +0.09(+0.40%) |
May 01, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 1 | -0.14(-0.59%) |
Apr 28, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 105 | +0.06(+0.25%) |
Apr 27, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 10 | -0.02(-0.10%) |
Apr 26, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -0.05(-0.21%) |
Apr 25, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.07(+0.29%) |
Apr 24, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 6 | +0.04(+0.18%) |
Apr 21, 2023 | 23.61 | 23.61 | 23.59 | 23.59 | 1,066 | +0.01(+0.02%) |
Apr 20, 2023 | 23.61 | 23.61 | 23.58 | 23.58 | 213 | +0.03(+0.13%) |
Apr 19, 2023 | 23.55 | 23.58 | 23.55 | 23.55 | 1,015 | -0.05(-0.19%) |
Apr 18, 2023 | 23.56 | 23.59 | 23.56 | 23.59 | 105 | +0.02(+0.08%) |
Apr 17, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 60 | -0.05(-0.22%) |
Apr 14, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 213 | -0.10(-0.40%) |
Apr 13, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 1 | +0.06(+0.26%) |
Apr 12, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 1 | -0.03(-0.14%) |
Apr 11, 2023 | 23.69 | 23.69 | 23.67 | 23.69 | 13,453 | +0.06(+0.26%) |
Apr 10, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | -0.08(-0.34%) |
Apr 06, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 105 | +0.01(+0.02%) |
Apr 05, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.05(+0.19%) |
Apr 04, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 22 | +0.02(+0.09%) |
Apr 03, 2023 | 23.66 | 23.66 | 23.64 | 23.64 | 13,434 | +0.10(+0.41%) |
Mar 31, 2023 | 23.51 | 23.55 | 23.51 | 23.55 | 429 | +0.09(+0.38%) |
Mar 30, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 42 | +0.08(+0.34%) |
Mar 29, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.06(+0.25%) |
Mar 28, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.01(+0.02%) |
Mar 27, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | -0.13(-0.56%) |
Mar 24, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.01(+0.05%) |
Mar 23, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.07(+0.31%) |
Mar 22, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.09(+0.38%) |
Mar 21, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.01(+0.03%) |
Mar 20, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | -0.02(-0.10%) |
Mar 17, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 106 | +0.01(+0.03%) |
Mar 16, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | -0.03(-0.14%) |
Mar 15, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.00(+0.01%) |
Mar 14, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | -0.03(-0.15%) |
Mar 13, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 3 | +0.02(+0.10%) |
Mar 10, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.14(+0.60%) |
Mar 09, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.01(+0.03%) |
Mar 08, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 1 | -0.02(-0.09%) |
Mar 07, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | -0.03(-0.12%) |
Mar 06, 2023 | 23.21 | 23.23 | 23.21 | 23.23 | 106 | -0.03(-0.14%) |
Mar 03, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 106 | +0.13(+0.57%) |
Mar 02, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 12 | -0.08(-0.35%) |