Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.81 | 25.10 | 24.81 | 25.10 | 1,120 | +0.12(+0.47%) |
May 30, 2023 | 24.90 | 25.01 | 24.90 | 24.99 | 1,655 | +0.20(+0.79%) |
May 26, 2023 | 24.60 | 24.83 | 24.60 | 24.79 | 2,970 | +0.47(+1.92%) |
May 25, 2023 | 24.43 | 24.44 | 24.32 | 24.32 | 2,013 | -0.05(-0.19%) |
May 24, 2023 | 24.23 | 24.37 | 24.23 | 24.37 | 562 | -0.21(-0.84%) |
May 23, 2023 | 25.00 | 25.00 | 24.58 | 24.58 | 1,482 | -0.24(-0.95%) |
May 22, 2023 | 24.60 | 24.81 | 24.60 | 24.81 | 1,430 | +0.40(+1.64%) |
May 19, 2023 | 24.40 | 24.41 | 24.39 | 24.41 | 726 | -0.10(-0.39%) |
May 18, 2023 | 24.20 | 24.51 | 24.20 | 24.51 | 2,767 | +0.44(+1.85%) |
May 17, 2023 | 24.00 | 24.06 | 24.00 | 24.06 | 927 | +0.50(+2.13%) |
May 16, 2023 | 23.55 | 23.70 | 23.50 | 23.56 | 2,138 | -0.37(-1.54%) |
May 15, 2023 | 23.69 | 23.94 | 23.69 | 23.93 | 1,046 | +0.36(+1.53%) |
May 12, 2023 | 23.50 | 23.57 | 23.50 | 23.57 | 110 | -0.24(-1.01%) |
May 11, 2023 | 23.71 | 23.81 | 23.71 | 23.81 | 284 | -0.06(-0.27%) |
May 10, 2023 | 23.85 | 23.87 | 23.85 | 23.87 | 301 | +0.15(+0.63%) |
May 09, 2023 | 23.73 | 23.77 | 23.72 | 23.72 | 772 | -0.01(-0.04%) |
May 08, 2023 | 23.68 | 23.73 | 23.68 | 23.73 | 105 | +0.23(+0.96%) |
May 05, 2023 | 23.30 | 23.50 | 23.30 | 23.50 | 1,757 | +0.46(+2.00%) |
May 04, 2023 | 23.08 | 23.08 | 23.03 | 23.04 | 220 | -0.09(-0.39%) |
May 03, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 79 | -0.11(-0.49%) |
May 02, 2023 | 23.10 | 23.25 | 23.10 | 23.25 | 207 | -0.48(-2.03%) |
May 01, 2023 | 23.74 | 23.77 | 23.73 | 23.73 | 389 | +0.00(+0.00%) |
Apr 28, 2023 | 23.65 | 23.73 | 23.65 | 23.73 | 1,011 | +0.15(+0.62%) |
Apr 27, 2023 | 23.60 | 23.60 | 23.58 | 23.58 | 110 | +0.29(+1.24%) |
Apr 26, 2023 | 23.07 | 23.62 | 23.07 | 23.29 | 1,518 | -0.07(-0.28%) |
Apr 25, 2023 | 23.67 | 23.81 | 23.36 | 23.36 | 516 | -0.63(-2.61%) |
Apr 24, 2023 | 23.92 | 23.99 | 23.92 | 23.99 | 314 | -0.15(-0.63%) |
Apr 21, 2023 | 24.07 | 24.14 | 24.07 | 24.14 | 134 | +0.05(+0.19%) |
Apr 20, 2023 | 24.18 | 24.18 | 24.09 | 24.09 | 391 | -0.26(-1.06%) |
Apr 19, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 14 | -0.07(-0.28%) |
Apr 18, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 143 | -0.00(-0.01%) |
Apr 17, 2023 | 24.70 | 24.70 | 24.42 | 24.42 | 500 | +0.12(+0.48%) |
Apr 14, 2023 | 24.20 | 24.30 | 24.20 | 24.30 | 208 | -0.05(-0.22%) |
Apr 13, 2023 | 24.45 | 24.45 | 24.36 | 24.36 | 516 | +0.36(+1.51%) |
Apr 12, 2023 | 24.23 | 24.23 | 24.00 | 24.00 | 241 | -0.21(-0.89%) |
Apr 11, 2023 | 24.12 | 24.21 | 24.12 | 24.21 | 537 | +0.19(+0.80%) |
Apr 10, 2023 | 23.92 | 24.02 | 23.92 | 24.02 | 475 | +0.14(+0.59%) |
Apr 06, 2023 | 23.86 | 23.88 | 23.86 | 23.88 | 410 | +0.11(+0.46%) |
Apr 05, 2023 | 23.71 | 23.77 | 23.71 | 23.77 | 213 | -0.33(-1.38%) |
Apr 04, 2023 | 24.44 | 24.44 | 24.09 | 24.10 | 2,752 | -0.30(-1.22%) |
Apr 03, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 5 | -0.06(-0.23%) |
Mar 31, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 100 | +0.59(+2.46%) |
Mar 30, 2023 | 23.77 | 23.87 | 23.77 | 23.87 | 228 | +0.25(+1.04%) |
Mar 29, 2023 | 23.62 | 23.62 | 23.61 | 23.62 | 522 | +0.41(+1.79%) |
Mar 28, 2023 | 23.12 | 23.21 | 23.12 | 23.21 | 1,625 | -0.13(-0.58%) |
Mar 27, 2023 | 23.23 | 23.37 | 23.23 | 23.34 | 406 | +0.18(+0.78%) |
Mar 24, 2023 | 23.05 | 23.19 | 23.05 | 23.16 | 3,060 | -0.04(-0.17%) |
Mar 23, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 17 | +0.03(+0.12%) |
Mar 22, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 53 | -0.61(-2.55%) |
Mar 21, 2023 | 23.45 | 23.80 | 23.43 | 23.78 | 9,421 | +0.59(+2.56%) |
Mar 20, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 4 | +0.12(+0.52%) |
Mar 17, 2023 | 22.94 | 23.06 | 22.94 | 23.06 | 841 | -0.37(-1.57%) |
Mar 16, 2023 | 22.91 | 23.43 | 22.91 | 23.43 | 733 | +0.53(+2.32%) |
Mar 15, 2023 | 22.89 | 22.90 | 22.89 | 22.90 | 178 | -0.12(-0.52%) |
Mar 14, 2023 | 23.05 | 23.05 | 23.02 | 23.02 | 1,541 | +0.20(+0.86%) |
Mar 13, 2023 | 22.80 | 22.99 | 22.77 | 22.83 | 6,224 | +0.04(+0.18%) |
Mar 10, 2023 | 23.16 | 23.44 | 22.76 | 22.78 | 15,426 | -0.81(-3.42%) |
Mar 09, 2023 | 24.12 | 24.45 | 23.59 | 23.59 | 1,925 | -0.78(-3.19%) |
Mar 08, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 21 | -0.06(-0.24%) |
Mar 07, 2023 | 24.47 | 24.47 | 24.43 | 24.43 | 153 | -0.42(-1.71%) |
Mar 06, 2023 | 25.15 | 25.15 | 24.85 | 24.85 | 312 | -0.22(-0.88%) |
Mar 03, 2023 | 24.73 | 25.07 | 24.71 | 25.07 | 1,158 | +0.49(+2.00%) |
Mar 02, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 27 | +0.27(+1.10%) |