Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 73 | -0.28(-1.14%) |
May 30, 2023 | 24.00 | 24.12 | 24.00 | 24.11 | 1,575 | -0.07(-0.27%) |
May 26, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 100 | +0.28(+1.18%) |
May 25, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 47 | -0.14(-0.58%) |
May 24, 2023 | 24.10 | 24.10 | 24.03 | 24.03 | 1,439 | -0.28(-1.16%) |
May 23, 2023 | 24.59 | 24.59 | 24.32 | 24.32 | 1,060 | -0.13(-0.54%) |
May 22, 2023 | 24.44 | 24.45 | 24.39 | 24.45 | 1,924 | +0.20(+0.84%) |
May 19, 2023 | 24.24 | 24.25 | 24.24 | 24.25 | 1,012 | -0.23(-0.92%) |
May 18, 2023 | 24.29 | 24.47 | 24.26 | 24.47 | 530 | +0.17(+0.69%) |
May 17, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 222 | +0.50(+2.12%) |
May 16, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 52 | -0.41(-1.71%) |
May 15, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 50 | +0.25(+1.04%) |
May 12, 2023 | 23.88 | 23.96 | 23.88 | 23.96 | 289 | -0.10(-0.43%) |
May 11, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 32 | -0.15(-0.64%) |
May 10, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 312 | -0.05(-0.20%) |
May 09, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 38 | -0.09(-0.36%) |
May 08, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 78 | -0.02(-0.06%) |
May 05, 2023 | 24.29 | 24.44 | 24.29 | 24.37 | 913 | +0.58(+2.43%) |
May 04, 2023 | 23.85 | 23.85 | 23.79 | 23.79 | 330 | -0.20(-0.82%) |
May 03, 2023 | 24.30 | 24.30 | 23.99 | 23.99 | 426 | -0.14(-0.58%) |
May 02, 2023 | 24.11 | 24.13 | 24.06 | 24.13 | 366 | -0.53(-2.16%) |
May 01, 2023 | 24.77 | 24.77 | 24.64 | 24.66 | 979 | -0.03(-0.11%) |
Apr 28, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 181 | +0.15(+0.61%) |
Apr 27, 2023 | 24.26 | 24.54 | 24.26 | 24.54 | 2,636 | +0.33(+1.36%) |
Apr 26, 2023 | 24.27 | 24.27 | 24.21 | 24.21 | 874 | -0.32(-1.30%) |
Apr 25, 2023 | 25.06 | 25.06 | 24.53 | 24.53 | 1,397 | -0.55(-2.20%) |
Apr 24, 2023 | 25.06 | 25.08 | 25.06 | 25.08 | 4,885 | -0.03(-0.13%) |
Apr 21, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 134 | +0.05(+0.18%) |
Apr 20, 2023 | 25.17 | 25.17 | 25.07 | 25.07 | 1,913 | -0.28(-1.11%) |
Apr 19, 2023 | 25.28 | 25.35 | 25.28 | 25.35 | 127 | -0.07(-0.28%) |
Apr 18, 2023 | 25.58 | 25.58 | 25.42 | 25.42 | 203 | -0.03(-0.10%) |
Apr 17, 2023 | 25.55 | 25.55 | 25.36 | 25.45 | 2,146 | +0.23(+0.92%) |
Apr 14, 2023 | 25.33 | 25.33 | 25.22 | 25.22 | 407 | -0.20(-0.77%) |
Apr 13, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 156 | +0.22(+0.89%) |
Apr 12, 2023 | 25.38 | 25.43 | 25.19 | 25.19 | 405 | -0.21(-0.81%) |
Apr 11, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 324 | +0.19(+0.77%) |
Apr 10, 2023 | 25.22 | 25.22 | 25.20 | 25.20 | 417 | +0.20(+0.81%) |
Apr 06, 2023 | 24.99 | 25.07 | 24.99 | 25.00 | 739 | +0.01(+0.04%) |
Apr 05, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 211 | -0.23(-0.91%) |
Apr 04, 2023 | 25.20 | 25.22 | 25.18 | 25.22 | 952 | -0.45(-1.74%) |
Apr 03, 2023 | 25.93 | 25.93 | 25.58 | 25.67 | 661 | +0.01(+0.06%) |
Mar 31, 2023 | 25.64 | 25.66 | 25.47 | 25.65 | 570 | +0.50(+2.01%) |
Mar 30, 2023 | 25.30 | 25.30 | 25.15 | 25.15 | 268 | +0.05(+0.21%) |
Mar 29, 2023 | 25.00 | 25.10 | 25.00 | 25.09 | 704 | +0.26(+1.03%) |
Mar 28, 2023 | 24.87 | 24.87 | 24.84 | 24.84 | 574 | -0.03(-0.11%) |
Mar 27, 2023 | 24.79 | 24.99 | 24.76 | 24.87 | 2,095 | +0.22(+0.89%) |
Mar 24, 2023 | 24.49 | 24.67 | 24.44 | 24.65 | 5,590 | +0.20(+0.80%) |
Mar 23, 2023 | 25.02 | 25.03 | 24.33 | 24.45 | 3,959 | -0.13(-0.52%) |
Mar 22, 2023 | 25.16 | 25.18 | 24.58 | 24.58 | 969 | -0.59(-2.32%) |
Mar 21, 2023 | 24.65 | 25.17 | 24.65 | 25.17 | 1,230 | +0.51(+2.08%) |
Mar 20, 2023 | 24.97 | 24.97 | 24.63 | 24.65 | 1,790 | +0.17(+0.68%) |
Mar 17, 2023 | 25.34 | 25.34 | 24.46 | 24.49 | 3,114 | -0.56(-2.22%) |
Mar 16, 2023 | 24.77 | 25.08 | 24.54 | 25.04 | 2,990 | +0.39(+1.57%) |
Mar 15, 2023 | 24.30 | 24.66 | 24.30 | 24.66 | 2,568 | -0.40(-1.58%) |
Mar 14, 2023 | 25.14 | 25.41 | 24.90 | 25.05 | 1,650 | +0.38(+1.53%) |
Mar 13, 2023 | 26.01 | 26.01 | 24.61 | 24.67 | 4,118 | -0.45(-1.80%) |
Mar 10, 2023 | 25.37 | 25.37 | 25.03 | 25.13 | 714 | -0.70(-2.70%) |
Mar 09, 2023 | 26.75 | 26.75 | 25.82 | 25.82 | 1,834 | -0.70(-2.66%) |
Mar 08, 2023 | 26.59 | 26.59 | 26.38 | 26.53 | 4,138 | +0.05(+0.20%) |
Mar 07, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 21 | -0.25(-0.93%) |
Mar 06, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 28 | -0.39(-1.42%) |
Mar 03, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 100 | +0.36(+1.35%) |
Mar 02, 2023 | 26.81 | 26.81 | 26.68 | 26.75 | 2,546 | +0.15(+0.56%) |