Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.11 | 23.11 | 23.07 | 23.09 | 501 | +0.00(+0.02%) |
May 30, 2023 | 23.07 | 23.08 | 23.07 | 23.08 | 172 | +0.00(+0.00%) |
May 26, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 106 | +0.01(+0.04%) |
May 25, 2023 | 23.10 | 23.09 | 23.07 | 23.07 | 558 | +0.00(+0.02%) |
May 24, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 257 | -0.01(-0.04%) |
May 23, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 3 | +0.00(+0.02%) |
May 22, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 87 | +0.00(+0.00%) |
May 19, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 106 | +0.00(+0.02%) |
May 18, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 9 | +0.00(+0.00%) |
May 17, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 141 | -0.03(-0.12%) |
May 16, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 118 | +0.04(+0.16%) |
May 15, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 899 | +0.00(+0.00%) |
May 12, 2023 | 23.10 | 23.10 | 23.06 | 23.06 | 1,575 | +0.00(+0.02%) |
May 11, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 92 | +0.00(+0.02%) |
May 10, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 163 | -0.01(-0.04%) |
May 09, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 89 | +0.00(+0.02%) |
May 08, 2023 | 23.09 | 23.09 | 23.06 | 23.06 | 537 | +0.00(+0.00%) |
May 05, 2023 | 23.09 | 23.09 | 23.06 | 23.06 | 120 | +0.01(+0.06%) |
May 04, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 99 | +0.00(+0.00%) |
May 03, 2023 | 23.03 | 23.08 | 23.03 | 23.04 | 470 | +0.01(+0.04%) |
May 02, 2023 | 23.00 | 23.03 | 23.00 | 23.03 | 1,923 | +0.00(+0.02%) |
May 01, 2023 | 23.06 | 23.06 | 23.03 | 23.03 | 135 | +0.02(+0.09%) |
Apr 28, 2023 | 22.98 | 23.01 | 22.98 | 23.01 | 368 | +0.00(+0.00%) |
Apr 27, 2023 | 23.00 | 23.01 | 23.00 | 23.01 | 112 | +0.00(+0.00%) |
Apr 26, 2023 | 23.04 | 23.04 | 22.97 | 23.01 | 1,713 | +0.00(+0.02%) |
Apr 25, 2023 | 23.00 | 23.00 | 22.97 | 23.00 | 2,998 | +0.06(+0.24%) |
Apr 24, 2023 | 22.98 | 22.98 | 22.95 | 22.95 | 584 | -0.01(-0.06%) |
Apr 21, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 106 | +0.02(+0.08%) |
Apr 20, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 96 | -0.01(-0.06%) |
Apr 19, 2023 | 22.95 | 22.96 | 22.95 | 22.96 | 119 | +0.02(+0.10%) |
Apr 18, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 26 | +0.01(+0.06%) |
Apr 17, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 110 | +0.00(+0.00%) |
Apr 14, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | +0.00(+0.02%) |
Apr 13, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 66 | +0.01(+0.04%) |
Apr 12, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 4 | +0.02(+0.08%) |
Apr 11, 2023 | 22.93 | 22.93 | 22.89 | 22.89 | 439 | +0.01(+0.06%) |
Apr 10, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 21 | -0.02(-0.08%) |
Apr 06, 2023 | 22.87 | 22.90 | 22.86 | 22.89 | 4,830 | +0.04(+0.16%) |
Apr 05, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 64 | -0.01(-0.04%) |
Apr 04, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 104 | +0.04(+0.16%) |
Apr 03, 2023 | 22.79 | 22.82 | 22.79 | 22.82 | 861 | -0.04(-0.18%) |
Mar 31, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | +0.04(+0.19%) |
Mar 30, 2023 | 22.80 | 22.82 | 22.80 | 22.82 | 151 | +0.00(+0.02%) |
Mar 29, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 94 | +0.00(+0.00%) |
Mar 28, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 4 | +0.01(+0.04%) |
Mar 27, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 3 | +0.05(+0.20%) |
Mar 24, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 107 | +0.01(+0.04%) |
Mar 23, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 69 | +0.00(+0.02%) |
Mar 22, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 759 | +0.02(+0.08%) |
Mar 21, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 34 | -0.01(-0.06%) |
Mar 20, 2023 | 22.70 | 22.74 | 22.67 | 22.74 | 896 | -0.03(-0.14%) |
Mar 17, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 133 | -0.04(-0.16%) |
Mar 16, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 18 | -0.01(-0.04%) |
Mar 15, 2023 | 22.79 | 22.82 | 22.79 | 22.82 | 1,513 | -0.01(-0.04%) |
Mar 14, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 211 | -0.02(-0.08%) |
Mar 13, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 119 | -0.01(-0.04%) |
Mar 10, 2023 | 22.84 | 22.86 | 22.82 | 22.86 | 1,589 | -0.01(-0.04%) |
Mar 09, 2023 | 22.84 | 22.87 | 22.84 | 22.87 | 115 | +0.00(+0.00%) |
Mar 08, 2023 | 22.84 | 22.88 | 22.84 | 22.87 | 346 | +0.05(+0.20%) |
Mar 07, 2023 | 22.87 | 22.87 | 22.82 | 22.82 | 337 | +0.05(+0.22%) |
Mar 06, 2023 | 22.82 | 22.82 | 22.77 | 22.77 | 226 | -0.07(-0.29%) |
Mar 03, 2023 | 22.81 | 22.84 | 22.81 | 22.84 | 237 | +0.01(+0.06%) |
Mar 02, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 464 | +0.02(+0.08%) |