Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.66 | 24.66 | 24.50 | 24.56 | 698 | -0.16(-0.65%) |
May 30, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 30 | -0.21(-0.84%) |
May 26, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | +0.27(+1.09%) |
May 25, 2023 | 24.53 | 24.66 | 24.53 | 24.66 | 507 | +0.26(+1.06%) |
May 24, 2023 | 24.43 | 24.47 | 24.40 | 24.40 | 2,879 | -0.29(-1.19%) |
May 23, 2023 | 24.87 | 24.88 | 24.69 | 24.69 | 760 | -0.61(-2.41%) |
May 22, 2023 | 25.25 | 25.30 | 25.24 | 25.30 | 807 | +0.01(+0.06%) |
May 19, 2023 | 25.21 | 25.36 | 25.21 | 25.29 | 3,630 | +0.18(+0.74%) |
May 18, 2023 | 25.09 | 25.10 | 24.97 | 25.10 | 3,844 | +0.10(+0.41%) |
May 17, 2023 | 24.82 | 25.06 | 24.82 | 25.00 | 14,043 | +0.07(+0.28%) |
May 16, 2023 | 25.02 | 25.02 | 24.87 | 24.93 | 10,511 | -0.13(-0.54%) |
May 15, 2023 | 25.00 | 25.59 | 25.00 | 25.06 | 6,291 | +0.24(+0.97%) |
May 12, 2023 | 24.90 | 24.90 | 24.82 | 24.82 | 1,260 | -0.07(-0.29%) |
May 11, 2023 | 24.82 | 24.95 | 24.77 | 24.90 | 5,964 | -0.05(-0.19%) |
May 10, 2023 | 24.88 | 25.12 | 24.85 | 24.94 | 22,770 | +0.03(+0.13%) |
May 09, 2023 | 24.89 | 24.91 | 24.89 | 24.91 | 262 | -0.13(-0.50%) |
May 08, 2023 | 25.08 | 25.15 | 25.04 | 25.04 | 1,423 | -0.09(-0.36%) |
May 05, 2023 | 24.88 | 25.16 | 24.80 | 25.13 | 7,073 | +0.35(+1.39%) |
May 04, 2023 | 24.81 | 24.85 | 24.78 | 24.78 | 1,500 | -0.10(-0.40%) |
May 03, 2023 | 24.95 | 24.95 | 24.88 | 24.88 | 303 | +0.13(+0.53%) |
May 02, 2023 | 24.79 | 24.79 | 24.75 | 24.75 | 147 | -0.12(-0.47%) |
May 01, 2023 | 25.04 | 25.04 | 24.87 | 24.87 | 2,850 | +0.04(+0.16%) |
Apr 28, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | -0.04(-0.14%) |
Apr 27, 2023 | 24.85 | 24.86 | 24.85 | 24.86 | 596 | +0.31(+1.26%) |
Apr 26, 2023 | 24.62 | 24.62 | 24.55 | 24.55 | 482 | +0.01(+0.02%) |
Apr 25, 2023 | 24.76 | 25.15 | 24.55 | 24.55 | 3,228 | -0.28(-1.12%) |
Apr 24, 2023 | 24.92 | 24.92 | 24.78 | 24.82 | 2,542 | -0.01(-0.04%) |
Apr 21, 2023 | 24.85 | 24.86 | 24.73 | 24.83 | 2,020 | +0.26(+1.04%) |
Apr 20, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.09(+0.37%) |
Apr 19, 2023 | 24.54 | 24.58 | 24.49 | 24.49 | 2,031 | -0.13(-0.53%) |
Apr 18, 2023 | 24.53 | 24.62 | 24.53 | 24.62 | 661 | +0.14(+0.56%) |
Apr 17, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 99 | -0.05(-0.19%) |
Apr 14, 2023 | 24.50 | 24.66 | 24.43 | 24.53 | 2,073 | -0.04(-0.15%) |
Apr 13, 2023 | 24.39 | 24.62 | 24.39 | 24.56 | 2,164 | +0.31(+1.27%) |
Apr 12, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 90 | +0.24(+1.00%) |
Apr 11, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.13(+0.54%) |
Apr 10, 2023 | 23.82 | 23.89 | 23.82 | 23.89 | 417 | -0.06(-0.25%) |
Apr 06, 2023 | 23.75 | 24.10 | 23.75 | 23.95 | 9,853 | -0.02(-0.08%) |
Apr 05, 2023 | 23.89 | 23.96 | 23.89 | 23.96 | 491 | -0.15(-0.64%) |
Apr 04, 2023 | 24.05 | 24.14 | 24.05 | 24.12 | 426 | -0.00(-0.02%) |
Apr 03, 2023 | 24.21 | 24.21 | 24.03 | 24.12 | 514 | +0.02(+0.08%) |
Mar 31, 2023 | 24.15 | 24.15 | 24.01 | 24.10 | 620 | +0.13(+0.56%) |
Mar 30, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | +0.26(+1.10%) |
Mar 29, 2023 | 23.67 | 24.17 | 23.67 | 23.71 | 4,999 | +0.31(+1.35%) |
Mar 28, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.04(-0.16%) |
Mar 27, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 1 | +0.18(+0.78%) |
Mar 24, 2023 | 23.18 | 23.28 | 23.18 | 23.25 | 1,814 | -0.11(-0.46%) |
Mar 23, 2023 | 23.51 | 23.54 | 23.36 | 23.36 | 981 | +0.21(+0.91%) |
Mar 22, 2023 | 23.29 | 23.33 | 23.14 | 23.14 | 303 | -0.12(-0.51%) |
Mar 21, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.28(+1.22%) |
Mar 20, 2023 | 22.92 | 22.98 | 22.92 | 22.98 | 665 | +0.43(+1.93%) |
Mar 17, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 308 | -0.16(-0.72%) |
Mar 16, 2023 | 22.58 | 22.71 | 22.58 | 22.71 | 198 | +0.50(+2.25%) |
Mar 15, 2023 | 22.11 | 22.21 | 22.09 | 22.21 | 201 | -0.60(-2.62%) |
Mar 14, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 104 | +0.24(+1.05%) |
Mar 13, 2023 | 22.55 | 22.63 | 22.55 | 22.57 | 606 | +0.02(+0.08%) |
Mar 10, 2023 | 22.92 | 22.92 | 22.06 | 22.55 | 3,571 | -0.18(-0.81%) |
Mar 09, 2023 | 23.01 | 23.01 | 22.74 | 22.74 | 706 | -0.20(-0.86%) |
Mar 08, 2023 | 22.91 | 22.93 | 22.91 | 22.93 | 345 | +0.02(+0.09%) |
Mar 07, 2023 | 23.33 | 23.33 | 22.91 | 22.91 | 975 | -0.36(-1.54%) |
Mar 06, 2023 | 23.21 | 23.29 | 23.21 | 23.27 | 542 | +0.01(+0.03%) |
Mar 03, 2023 | 23.13 | 23.26 | 23.13 | 23.26 | 805 | +0.31(+1.36%) |
Mar 02, 2023 | 23.12 | 23.12 | 22.90 | 22.95 | 1,043 | +0.08(+0.34%) |