Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.26 | 22.35 | 22.26 | 22.35 | 6,264 | +0.08(+0.35%) |
May 30, 2023 | 22.25 | 22.31 | 22.25 | 22.27 | 8,244 | +0.02(+0.09%) |
May 26, 2023 | 22.27 | 22.27 | 22.25 | 22.25 | 3,049 | -0.01(-0.07%) |
May 25, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 86 | -0.01(-0.04%) |
May 24, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 47 | -0.00(-0.02%) |
May 23, 2023 | 22.26 | 22.28 | 22.26 | 22.28 | 2,753 | -0.03(-0.14%) |
May 22, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 75 | -0.04(-0.19%) |
May 19, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 115 | +0.03(+0.12%) |
May 18, 2023 | 22.32 | 22.33 | 22.30 | 22.33 | 16,989 | -0.11(-0.48%) |
May 17, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 366 | -0.12(-0.52%) |
May 16, 2023 | 22.57 | 22.57 | 22.55 | 22.55 | 5,135 | -0.09(-0.38%) |
May 15, 2023 | 22.67 | 22.67 | 22.59 | 22.64 | 3,280 | -0.09(-0.40%) |
May 12, 2023 | 22.71 | 22.75 | 22.71 | 22.73 | 270 | -0.08(-0.34%) |
May 11, 2023 | 22.76 | 22.81 | 22.76 | 22.81 | 1,062 | +0.04(+0.17%) |
May 10, 2023 | 22.76 | 22.77 | 22.76 | 22.77 | 387 | -0.03(-0.11%) |
May 09, 2023 | 22.77 | 22.80 | 22.77 | 22.80 | 281 | -0.06(-0.25%) |
May 08, 2023 | 22.95 | 22.95 | 22.85 | 22.85 | 1,706 | -0.11(-0.49%) |
May 05, 2023 | 23.00 | 23.00 | 22.92 | 22.96 | 3,784 | -0.05(-0.22%) |
May 04, 2023 | 22.98 | 23.02 | 22.98 | 23.02 | 164 | +0.03(+0.15%) |
May 03, 2023 | 23.04 | 23.04 | 22.95 | 22.98 | 1,494 | -0.06(-0.26%) |
May 02, 2023 | 22.97 | 23.04 | 22.97 | 23.04 | 3,529 | +0.02(+0.07%) |
May 01, 2023 | 23.02 | 23.05 | 23.02 | 23.02 | 1,010 | -0.04(-0.17%) |
Apr 28, 2023 | 23.08 | 23.08 | 23.03 | 23.06 | 1,309 | +0.04(+0.17%) |
Apr 27, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 24 | +0.00(+0.00%) |
Apr 26, 2023 | 23.04 | 23.04 | 23.02 | 23.02 | 308 | +0.04(+0.17%) |
Apr 25, 2023 | 22.95 | 22.99 | 22.95 | 22.99 | 481 | -0.01(-0.04%) |
Apr 24, 2023 | 23.01 | 23.02 | 22.93 | 22.99 | 1,431 | -0.01(-0.06%) |
Apr 21, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 514 | -0.01(-0.06%) |
Apr 20, 2023 | 22.99 | 23.04 | 22.99 | 23.02 | 2,061 | -0.03(-0.11%) |
Apr 19, 2023 | 23.05 | 23.09 | 23.05 | 23.05 | 1,024 | -0.06(-0.27%) |
Apr 18, 2023 | 23.13 | 23.13 | 23.10 | 23.11 | 4,211 | -0.00(-0.01%) |
Apr 17, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 157 | -0.03(-0.13%) |
Apr 14, 2023 | 23.11 | 23.14 | 23.11 | 23.14 | 1,610 | -0.03(-0.13%) |
Apr 13, 2023 | 23.15 | 23.17 | 23.15 | 23.17 | 1,174 | +0.07(+0.30%) |
Apr 12, 2023 | 23.07 | 23.10 | 23.07 | 23.10 | 691 | +0.05(+0.20%) |
Apr 11, 2023 | 23.03 | 23.05 | 23.00 | 23.05 | 10,776 | +0.03(+0.13%) |
Apr 10, 2023 | 22.99 | 23.06 | 22.99 | 23.02 | 1,555 | -0.03(-0.15%) |
Apr 06, 2023 | 23.07 | 23.10 | 23.02 | 23.06 | 2,034 | -0.05(-0.20%) |
Apr 05, 2023 | 23.10 | 23.17 | 23.03 | 23.11 | 28,675 | +0.00(+0.00%) |
Apr 04, 2023 | 22.99 | 23.11 | 22.99 | 23.11 | 3,681 | +0.03(+0.15%) |
Apr 03, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 326 | +0.10(+0.45%) |
Mar 31, 2023 | 23.02 | 23.02 | 22.93 | 22.97 | 1,687 | +0.09(+0.37%) |
Mar 30, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 284 | +0.14(+0.60%) |
Mar 29, 2023 | 22.72 | 22.78 | 22.67 | 22.75 | 6,467 | +0.02(+0.09%) |
Mar 28, 2023 | 22.68 | 22.73 | 22.68 | 22.73 | 302 | +0.12(+0.53%) |
Mar 27, 2023 | 22.63 | 22.67 | 22.61 | 22.61 | 4,876 | -0.14(-0.60%) |
Mar 24, 2023 | 22.83 | 22.83 | 22.70 | 22.74 | 3,464 | -0.13(-0.58%) |
Mar 23, 2023 | 22.90 | 22.90 | 22.87 | 22.87 | 2,452 | -0.07(-0.30%) |
Mar 22, 2023 | 22.97 | 22.97 | 22.94 | 22.94 | 1,139 | +0.07(+0.32%) |
Mar 21, 2023 | 22.87 | 22.88 | 22.87 | 22.87 | 4,494 | +0.00(+0.00%) |
Mar 20, 2023 | 22.87 | 22.91 | 22.87 | 22.87 | 12,864 | -0.10(-0.44%) |
Mar 17, 2023 | 23.02 | 23.02 | 22.97 | 22.97 | 795 | +0.09(+0.41%) |
Mar 16, 2023 | 22.92 | 22.92 | 22.87 | 22.88 | 8,428 | -0.12(-0.52%) |
Mar 15, 2023 | 23.13 | 23.13 | 22.97 | 23.00 | 1,971 | +0.05(+0.20%) |
Mar 14, 2023 | 22.98 | 22.98 | 22.90 | 22.95 | 2,000 | -0.00(-0.02%) |
Mar 13, 2023 | 23.20 | 23.20 | 22.95 | 22.96 | 22,057 | -0.15(-0.65%) |
Mar 10, 2023 | 23.16 | 23.16 | 23.07 | 23.10 | 12,174 | -0.16(-0.68%) |
Mar 09, 2023 | 23.35 | 23.35 | 23.26 | 23.26 | 1,940 | -0.11(-0.47%) |
Mar 08, 2023 | 23.37 | 23.38 | 23.37 | 23.37 | 3,691 | +0.00(+0.00%) |
Mar 07, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 7,648 | +0.00(+0.02%) |
Mar 06, 2023 | 23.42 | 23.41 | 23.37 | 23.37 | 1,210 | +0.13(+0.57%) |
Mar 03, 2023 | 23.22 | 23.25 | 23.20 | 23.24 | 7,884 | +0.01(+0.06%) |
Mar 02, 2023 | 23.21 | 23.22 | 23.21 | 23.22 | 1,176 | +0.02(+0.07%) |