Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.51 | 23.69 | 23.46 | 23.69 | 650 | -0.25(-1.06%) |
May 30, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 116 | +0.08(+0.33%) |
May 26, 2023 | 23.65 | 23.86 | 23.65 | 23.86 | 246 | +0.27(+1.15%) |
May 25, 2023 | 23.82 | 23.82 | 23.59 | 23.59 | 460 | -0.17(-0.71%) |
May 24, 2023 | 23.67 | 23.76 | 23.66 | 23.76 | 1,619 | -0.39(-1.60%) |
May 23, 2023 | 24.26 | 24.26 | 24.14 | 24.14 | 152 | -0.12(-0.49%) |
May 22, 2023 | 24.32 | 24.33 | 24.22 | 24.26 | 2,934 | +0.22(+0.93%) |
May 19, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 218 | -0.10(-0.42%) |
May 18, 2023 | 24.09 | 24.14 | 24.07 | 24.14 | 456 | -0.03(-0.14%) |
May 17, 2023 | 24.11 | 24.18 | 24.11 | 24.18 | 332 | +0.26(+1.08%) |
May 16, 2023 | 23.97 | 24.01 | 23.92 | 23.92 | 551 | -0.33(-1.35%) |
May 15, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 75 | +0.35(+1.47%) |
May 12, 2023 | 24.08 | 24.08 | 23.89 | 23.89 | 100 | -0.05(-0.19%) |
May 11, 2023 | 23.88 | 23.94 | 23.88 | 23.94 | 350 | -0.32(-1.33%) |
May 10, 2023 | 24.28 | 24.28 | 24.21 | 24.26 | 1,566 | +0.04(+0.16%) |
May 09, 2023 | 24.13 | 24.22 | 24.13 | 24.22 | 425 | -0.17(-0.71%) |
May 08, 2023 | 24.34 | 24.46 | 24.34 | 24.40 | 932 | +0.07(+0.29%) |
May 05, 2023 | 24.07 | 24.35 | 24.07 | 24.33 | 3,092 | +0.63(+2.66%) |
May 04, 2023 | 23.65 | 23.76 | 23.64 | 23.70 | 6,006 | -0.06(-0.26%) |
May 03, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 16 | -0.06(-0.24%) |
May 02, 2023 | 23.71 | 23.82 | 23.71 | 23.82 | 216 | -0.21(-0.86%) |
May 01, 2023 | 24.17 | 24.17 | 24.00 | 24.02 | 1,541 | -0.07(-0.30%) |
Apr 28, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 120 | +0.03(+0.13%) |
Apr 27, 2023 | 23.90 | 24.06 | 23.90 | 24.06 | 104 | +0.49(+2.08%) |
Apr 26, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 288 | -0.34(-1.44%) |
Apr 25, 2023 | 23.97 | 24.00 | 23.91 | 23.91 | 1,154 | -0.59(-2.41%) |
Apr 24, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 267 | +0.01(+0.03%) |
Apr 21, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | -0.25(-1.03%) |
Apr 20, 2023 | 24.79 | 24.81 | 24.75 | 24.75 | 875 | -0.31(-1.25%) |
Apr 19, 2023 | 25.09 | 25.14 | 25.07 | 25.07 | 514 | -0.23(-0.91%) |
Apr 18, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 305 | +0.06(+0.25%) |
Apr 17, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 60 | +0.25(+0.99%) |
Apr 14, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 116 | -0.03(-0.14%) |
Apr 13, 2023 | 25.01 | 25.03 | 25.01 | 25.02 | 552 | +0.48(+1.94%) |
Apr 12, 2023 | 24.72 | 24.76 | 24.55 | 24.55 | 450 | -0.17(-0.68%) |
Apr 11, 2023 | 24.73 | 24.80 | 24.71 | 24.71 | 509 | +0.27(+1.10%) |
Apr 10, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 216 | +0.30(+1.26%) |
Apr 06, 2023 | 24.06 | 24.14 | 24.06 | 24.14 | 360 | -0.05(-0.20%) |
Apr 05, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 124 | -0.42(-1.69%) |
Apr 04, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 153 | -0.40(-1.61%) |
Apr 03, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 29 | -0.12(-0.49%) |
Mar 31, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 131 | +0.34(+1.38%) |
Mar 30, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 144 | +0.52(+2.13%) |
Mar 29, 2023 | 24.22 | 24.27 | 24.22 | 24.27 | 124 | +0.49(+2.05%) |
Mar 28, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 1 | +0.10(+0.42%) |
Mar 27, 2023 | 23.64 | 23.69 | 23.63 | 23.68 | 665 | +0.20(+0.85%) |
Mar 24, 2023 | 23.41 | 23.49 | 23.41 | 23.49 | 585 | -0.20(-0.83%) |
Mar 23, 2023 | 24.13 | 24.13 | 23.68 | 23.68 | 494 | +0.05(+0.22%) |
Mar 22, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 257 | -0.29(-1.20%) |
Mar 21, 2023 | 23.74 | 23.92 | 23.74 | 23.92 | 1,366 | +0.68(+2.92%) |
Mar 20, 2023 | 23.26 | 23.36 | 23.15 | 23.24 | 2,580 | +0.24(+1.04%) |
Mar 17, 2023 | 22.88 | 23.05 | 22.83 | 23.00 | 1,538 | -0.56(-2.38%) |
Mar 16, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 322 | +0.27(+1.15%) |
Mar 15, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 2 | -0.91(-3.76%) |
Mar 14, 2023 | 24.42 | 24.42 | 24.00 | 24.20 | 1,209 | +0.15(+0.64%) |
Mar 13, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 542 | -0.05(-0.21%) |
Mar 10, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 100 | -0.59(-2.38%) |
Mar 09, 2023 | 25.07 | 25.07 | 24.69 | 24.69 | 236 | -0.60(-2.37%) |
Mar 08, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 71 | +0.07(+0.26%) |
Mar 07, 2023 | 25.26 | 25.26 | 25.22 | 25.22 | 616 | -0.54(-2.11%) |
Mar 06, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 410 | -0.01(-0.04%) |
Mar 03, 2023 | 25.39 | 25.77 | 25.39 | 25.77 | 971 | +0.64(+2.53%) |
Mar 02, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 22 | -0.06(-0.23%) |