Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | -0.16(-0.67%) |
May 30, 2023 | 23.79 | 23.89 | 23.79 | 23.89 | 217 | -0.09(-0.37%) |
May 26, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 100 | +0.13(+0.53%) |
May 25, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | -0.02(-0.07%) |
May 24, 2023 | 23.93 | 23.93 | 23.84 | 23.87 | 463 | -0.15(-0.63%) |
May 23, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 5 | -0.25(-1.01%) |
May 22, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 14 | +0.03(+0.13%) |
May 19, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.03(+0.12%) |
May 18, 2023 | 24.09 | 24.20 | 24.09 | 24.20 | 386 | +0.16(+0.68%) |
May 17, 2023 | 24.07 | 24.14 | 24.04 | 24.04 | 850 | +0.15(+0.65%) |
May 16, 2023 | 24.00 | 24.00 | 23.89 | 23.89 | 307 | -0.19(-0.81%) |
May 15, 2023 | 24.11 | 24.12 | 24.08 | 24.08 | 2,672 | +0.04(+0.17%) |
May 12, 2023 | 23.96 | 24.04 | 23.96 | 24.04 | 604 | -0.05(-0.22%) |
May 11, 2023 | 23.93 | 24.09 | 23.92 | 24.09 | 1,507 | +0.01(+0.06%) |
May 10, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 6 | -0.00(-0.00%) |
May 09, 2023 | 24.08 | 24.13 | 24.03 | 24.08 | 1,162 | -0.17(-0.71%) |
May 08, 2023 | 24.14 | 24.25 | 24.13 | 24.25 | 4,987 | -0.02(-0.06%) |
May 05, 2023 | 24.23 | 24.27 | 24.23 | 24.27 | 1,709 | +0.17(+0.69%) |
May 04, 2023 | 24.21 | 24.21 | 24.10 | 24.10 | 897 | -0.20(-0.81%) |
May 03, 2023 | 24.40 | 24.44 | 24.30 | 24.30 | 2,551 | -0.11(-0.44%) |
May 02, 2023 | 24.39 | 24.41 | 24.39 | 24.41 | 175 | -0.20(-0.83%) |
May 01, 2023 | 24.37 | 24.61 | 24.33 | 24.61 | 805 | +0.06(+0.26%) |
Apr 28, 2023 | 24.50 | 24.55 | 24.48 | 24.55 | 2,144 | +0.23(+0.95%) |
Apr 27, 2023 | 24.12 | 24.37 | 24.10 | 24.32 | 12,358 | +0.42(+1.77%) |
Apr 26, 2023 | 23.91 | 23.92 | 23.88 | 23.89 | 8,732 | -0.39(-1.62%) |
Apr 25, 2023 | 24.38 | 24.38 | 24.29 | 24.29 | 753 | -0.27(-1.09%) |
Apr 24, 2023 | 24.38 | 24.58 | 24.38 | 24.56 | 1,254 | -0.01(-0.05%) |
Apr 21, 2023 | 24.60 | 24.60 | 24.55 | 24.57 | 1,461 | +0.04(+0.14%) |
Apr 20, 2023 | 24.54 | 24.54 | 24.53 | 24.53 | 5,130 | -0.04(-0.15%) |
Apr 19, 2023 | 24.65 | 24.65 | 24.57 | 24.57 | 546 | -0.14(-0.58%) |
Apr 18, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 181 | -0.03(-0.14%) |
Apr 17, 2023 | 24.73 | 24.74 | 24.73 | 24.74 | 290 | +0.09(+0.37%) |
Apr 14, 2023 | 24.68 | 24.71 | 24.65 | 24.65 | 1,308 | -0.11(-0.44%) |
Apr 13, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 1 | +0.15(+0.61%) |
Apr 12, 2023 | 24.72 | 24.72 | 24.61 | 24.61 | 860 | -0.07(-0.28%) |
Apr 11, 2023 | 24.71 | 24.78 | 24.68 | 24.68 | 6,913 | +0.16(+0.63%) |
Apr 10, 2023 | 24.46 | 24.55 | 24.46 | 24.53 | 4,940 | +0.12(+0.50%) |
Apr 06, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 100 | -0.05(-0.20%) |
Apr 05, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | -0.12(-0.51%) |
Apr 04, 2023 | 24.57 | 24.58 | 24.57 | 24.58 | 4,722 | -0.19(-0.78%) |
Apr 03, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 1 | -0.02(-0.09%) |
Mar 31, 2023 | 24.76 | 24.80 | 24.76 | 24.80 | 483 | +0.35(+1.42%) |
Mar 30, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 2 | +0.04(+0.15%) |
Mar 29, 2023 | 24.44 | 24.44 | 24.41 | 24.41 | 695 | +0.14(+0.58%) |
Mar 28, 2023 | 24.31 | 24.31 | 24.27 | 24.27 | 2,123 | +0.03(+0.11%) |
Mar 27, 2023 | 24.26 | 24.33 | 24.25 | 24.25 | 1,208 | +0.12(+0.50%) |
Mar 24, 2023 | 23.90 | 24.14 | 23.90 | 24.12 | 4,585 | +0.22(+0.92%) |
Mar 23, 2023 | 24.03 | 24.04 | 23.79 | 23.90 | 12,732 | +0.08(+0.36%) |
Mar 22, 2023 | 24.12 | 24.12 | 23.82 | 23.82 | 321 | -0.45(-1.87%) |
Mar 21, 2023 | 24.23 | 24.27 | 24.23 | 24.27 | 321 | +0.17(+0.72%) |
Mar 20, 2023 | 24.10 | 24.21 | 24.06 | 24.10 | 7,493 | +0.29(+1.21%) |
Mar 17, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 0 | -0.31(-1.28%) |
Mar 16, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 85 | +0.34(+1.42%) |
Mar 15, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | -0.27(-1.10%) |
Mar 14, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.22(+0.91%) |
Mar 13, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 0 | +0.04(+0.16%) |
Mar 10, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | -0.27(-1.12%) |
Mar 09, 2023 | 24.35 | 24.39 | 24.06 | 24.06 | 761 | -0.20(-0.84%) |
Mar 08, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 5 | -0.07(-0.28%) |
Mar 07, 2023 | 24.44 | 24.44 | 24.33 | 24.33 | 152 | -0.20(-0.80%) |
Mar 06, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 123 | -0.10(-0.41%) |
Mar 03, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.18(+0.75%) |
Mar 02, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.27(+1.13%) |