Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.94 | 23.00 | 22.68 | 22.81 | 10,103 | +0.01(+0.03%) |
May 30, 2023 | 22.87 | 22.87 | 22.64 | 22.80 | 8,446 | +0.04(+0.18%) |
May 26, 2023 | 22.71 | 22.84 | 22.64 | 22.76 | 8,523 | +0.06(+0.27%) |
May 25, 2023 | 22.75 | 22.81 | 22.67 | 22.70 | 9,880 | -0.04(-0.16%) |
May 24, 2023 | 22.80 | 22.82 | 22.73 | 22.74 | 24,422 | -0.09(-0.41%) |
May 23, 2023 | 22.92 | 22.92 | 22.82 | 22.83 | 17,373 | -0.14(-0.60%) |
May 22, 2023 | 23.06 | 23.09 | 22.91 | 22.97 | 10,605 | -0.08(-0.33%) |
May 19, 2023 | 22.86 | 23.06 | 22.86 | 23.05 | 6,473 | +0.04(+0.19%) |
May 18, 2023 | 22.96 | 23.07 | 22.91 | 23.00 | 12,655 | +0.04(+0.19%) |
May 17, 2023 | 23.11 | 23.80 | 22.84 | 22.96 | 12,678 | +0.09(+0.40%) |
May 16, 2023 | 23.01 | 23.01 | 22.86 | 22.87 | 5,162 | -0.09(-0.38%) |
May 15, 2023 | 23.06 | 23.06 | 22.86 | 22.95 | 29,375 | -0.08(-0.33%) |
May 12, 2023 | 23.11 | 23.12 | 22.91 | 23.03 | 5,708 | -0.00(-0.02%) |
May 11, 2023 | 23.33 | 23.33 | 23.03 | 23.03 | 11,055 | -0.07(-0.31%) |
May 10, 2023 | 23.11 | 23.17 | 23.05 | 23.10 | 3,532 | +0.12(+0.54%) |
May 09, 2023 | 23.08 | 23.08 | 22.82 | 22.98 | 4,800 | -0.02(-0.08%) |
May 08, 2023 | 23.04 | 23.05 | 22.99 | 23.00 | 9,902 | -0.06(-0.25%) |
May 05, 2023 | 23.15 | 23.15 | 23.03 | 23.06 | 18,487 | -0.00(-0.01%) |
May 04, 2023 | 22.84 | 23.10 | 22.84 | 23.06 | 20,586 | +0.03(+0.14%) |
May 03, 2023 | 23.10 | 23.11 | 22.92 | 23.03 | 16,650 | +0.05(+0.20%) |
May 02, 2023 | 23.00 | 23.03 | 22.91 | 22.98 | 4,027 | +0.03(+0.14%) |
May 01, 2023 | 22.85 | 23.00 | 22.73 | 22.95 | 8,290 | +0.09(+0.41%) |
Apr 28, 2023 | 22.81 | 22.92 | 22.81 | 22.85 | 13,512 | -0.02(-0.11%) |
Apr 27, 2023 | 22.85 | 22.92 | 22.79 | 22.88 | 3,416 | +0.11(+0.50%) |
Apr 26, 2023 | 22.78 | 22.91 | 22.74 | 22.76 | 15,827 | -0.05(-0.24%) |
Apr 25, 2023 | 22.92 | 22.93 | 22.82 | 22.82 | 6,803 | -0.01(-0.02%) |
Apr 24, 2023 | 22.89 | 22.89 | 22.76 | 22.82 | 6,254 | +0.06(+0.28%) |
Apr 21, 2023 | 22.71 | 22.85 | 22.69 | 22.76 | 19,921 | +0.09(+0.38%) |
Apr 20, 2023 | 22.75 | 22.75 | 22.66 | 22.68 | 8,249 | +0.04(+0.19%) |
Apr 19, 2023 | 22.29 | 22.71 | 22.29 | 22.63 | 25,119 | -0.19(-0.84%) |
Apr 18, 2023 | 22.61 | 22.89 | 22.34 | 22.82 | 9,461 | +0.08(+0.34%) |
Apr 17, 2023 | 22.89 | 22.89 | 22.60 | 22.75 | 4,028 | +0.00(+0.00%) |
Apr 14, 2023 | 22.71 | 22.89 | 22.60 | 22.75 | 7,465 | -0.05(-0.21%) |
Apr 13, 2023 | 22.94 | 22.94 | 22.70 | 22.80 | 241,403 | +0.04(+0.18%) |
Apr 12, 2023 | 22.76 | 22.85 | 22.64 | 22.76 | 3,344 | -0.09(-0.39%) |
Apr 11, 2023 | 22.53 | 22.84 | 22.52 | 22.84 | 956 | +0.03(+0.13%) |
Apr 10, 2023 | 22.70 | 22.90 | 22.58 | 22.82 | 9,787 | -0.03(-0.13%) |
Apr 06, 2023 | 22.77 | 23.08 | 22.77 | 22.84 | 13,896 | +0.05(+0.22%) |
Apr 05, 2023 | 23.02 | 23.08 | 22.73 | 22.79 | 57,706 | +0.02(+0.11%) |
Apr 04, 2023 | 22.51 | 23.02 | 22.44 | 22.77 | 8,928 | +0.15(+0.64%) |
Apr 03, 2023 | 22.64 | 22.69 | 22.56 | 22.63 | 7,292 | +0.05(+0.24%) |
Mar 31, 2023 | 22.69 | 22.72 | 22.27 | 22.57 | 4,449 | +0.22(+0.98%) |
Mar 30, 2023 | 22.41 | 22.50 | 22.35 | 22.35 | 3,962 | +0.04(+0.17%) |
Mar 29, 2023 | 22.21 | 22.60 | 22.16 | 22.32 | 3,231 | -0.04(-0.19%) |
Mar 28, 2023 | 22.20 | 22.39 | 22.20 | 22.36 | 3,444 | -0.08(-0.38%) |
Mar 27, 2023 | 22.41 | 22.51 | 22.10 | 22.44 | 2,754 | +0.09(+0.42%) |
Mar 24, 2023 | 22.43 | 22.43 | 22.26 | 22.35 | 1,033 | -0.13(-0.59%) |
Mar 23, 2023 | 22.60 | 22.63 | 22.48 | 22.48 | 5,226 | +0.08(+0.38%) |
Mar 22, 2023 | 22.66 | 22.66 | 22.34 | 22.40 | 8,306 | -0.15(-0.69%) |
Mar 21, 2023 | 22.65 | 22.67 | 22.44 | 22.55 | 95,122 | -0.10(-0.45%) |
Mar 20, 2023 | 22.73 | 22.95 | 22.65 | 22.65 | 3,075 | +0.18(+0.78%) |
Mar 17, 2023 | 22.43 | 22.86 | 22.43 | 22.48 | 5,618 | -0.02(-0.09%) |
Mar 16, 2023 | 22.83 | 22.83 | 22.15 | 22.50 | 4,846 | -0.41(-1.79%) |
Mar 15, 2023 | 22.43 | 23.24 | 22.14 | 22.91 | 4,708 | +0.38(+1.70%) |
Mar 14, 2023 | 22.86 | 22.86 | 22.33 | 22.53 | 67,795 | -0.11(-0.48%) |
Mar 13, 2023 | 22.45 | 22.77 | 22.21 | 22.64 | 4,021 | +0.34(+1.50%) |
Mar 10, 2023 | 22.43 | 22.54 | 22.30 | 22.30 | 2,497 | -0.25(-1.09%) |
Mar 09, 2023 | 22.61 | 22.63 | 22.48 | 22.55 | 3,263 | +0.07(+0.30%) |
Mar 08, 2023 | 22.62 | 22.63 | 22.42 | 22.48 | 13,848 | -0.17(-0.74%) |
Mar 07, 2023 | 22.72 | 22.73 | 22.65 | 22.65 | 3,368 | +0.00(+0.00%) |
Mar 06, 2023 | 22.65 | 22.73 | 22.53 | 22.65 | 2,947 | -0.02(-0.09%) |
Mar 03, 2023 | 22.45 | 22.71 | 22.45 | 22.67 | 5,284 | +0.24(+1.05%) |
Mar 02, 2023 | 22.43 | 22.43 | 22.40 | 22.43 | 888 | +0.08(+0.37%) |