Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 793 | -0.22(-0.99%) |
May 30, 2023 | 22.25 | 22.34 | 22.25 | 22.34 | 1,099 | -0.15(-0.69%) |
May 26, 2023 | 22.57 | 22.57 | 22.46 | 22.49 | 4,964 | -0.38(-1.66%) |
May 25, 2023 | 22.52 | 22.87 | 22.52 | 22.87 | 54,403 | -0.54(-2.33%) |
May 24, 2023 | 23.33 | 23.41 | 23.33 | 23.41 | 555 | -0.23(-0.95%) |
May 23, 2023 | 23.48 | 23.64 | 23.48 | 23.64 | 403 | +0.06(+0.25%) |
May 22, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 8,329 | +0.80(+3.51%) |
May 18, 2023 | 22.78 | 50 | -0.84(-3.56%) | |||
May 17, 2023 | 23.62 | 23.64 | 23.62 | 23.62 | 9,567 | -0.02(-0.08%) |
May 15, 2023 | 23.64 | 0 | +0.04(+0.19%) | |||
May 12, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 3,746 | +0.16(+0.66%) |
May 11, 2023 | 23.32 | 23.44 | 23.32 | 23.44 | 1,204 | +0.19(+0.82%) |
May 10, 2023 | 23.46 | 23.46 | 23.25 | 23.25 | 733 | -0.20(-0.85%) |
May 09, 2023 | 23.51 | 23.51 | 23.45 | 23.45 | 6,896 | +0.06(+0.26%) |
May 08, 2023 | 23.45 | 23.45 | 23.39 | 23.39 | 410 | -0.01(-0.04%) |
May 05, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 178 | -0.14(-0.59%) |
May 04, 2023 | 23.77 | 23.77 | 23.54 | 23.54 | 3,591 | -0.13(-0.55%) |
May 03, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 6,943 | +0.00(+0.00%) |
May 02, 2023 | 23.67 | 24.17 | 23.67 | 23.67 | 2,599 | -0.93(-3.78%) |
May 01, 2023 | 24.49 | 24.60 | 23.70 | 24.60 | 3,590 | +0.08(+0.33%) |
Apr 27, 2023 | 24.52 | 80,137 | +0.17(+0.70%) | |||
Apr 25, 2023 | 24.35 | 3 | +0.28(+1.16%) | |||
Apr 24, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 310 | -0.17(-0.70%) |
Apr 21, 2023 | 24.43 | 24.50 | 24.24 | 24.24 | 1,497 | -0.20(-0.82%) |
Apr 19, 2023 | 24.44 | 157 | +0.34(+1.41%) | |||
Apr 17, 2023 | 24.10 | 63,564 | -0.50(-2.03%) | |||
Apr 14, 2023 | 24.57 | 24.60 | 23.82 | 24.60 | 2,968 | +0.01(+0.04%) |
Apr 13, 2023 | 24.52 | 24.59 | 24.52 | 24.59 | 2,054 | +0.09(+0.35%) |
Apr 12, 2023 | 24.44 | 24.70 | 24.44 | 24.50 | 24,767 | +0.19(+0.78%) |
Apr 11, 2023 | 24.28 | 24.32 | 24.28 | 24.32 | 15,189 | +0.46(+1.95%) |
Apr 10, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 236 | -0.94(-3.79%) |
Apr 06, 2023 | 25.11 | 25.11 | 24.62 | 24.79 | 6,287 | -0.43(-1.70%) |
Apr 05, 2023 | 24.97 | 25.27 | 24.97 | 25.22 | 1,737 | +0.66(+2.71%) |
Apr 04, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 504 | +0.26(+1.07%) |
Apr 03, 2023 | 24.25 | 24.30 | 24.16 | 24.30 | 820 | +0.03(+0.10%) |
Mar 31, 2023 | 24.36 | 24.36 | 24.27 | 24.27 | 605 | +0.13(+0.56%) |
Mar 30, 2023 | 24.23 | 24.25 | 24.03 | 24.14 | 8,938 | +0.32(+1.32%) |
Mar 29, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 220 | +0.12(+0.53%) |
Mar 28, 2023 | 23.65 | 23.70 | 23.65 | 23.70 | 1,349 | +0.11(+0.45%) |
Mar 27, 2023 | 23.89 | 23.89 | 23.37 | 23.59 | 111,121 | +0.18(+0.75%) |
Mar 24, 2023 | 23.68 | 23.68 | 23.41 | 23.41 | 19,330 | -0.16(-0.66%) |
Mar 23, 2023 | 23.55 | 23.57 | 23.55 | 23.57 | 18,261 | +0.30(+1.29%) |
Mar 22, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 168 | +0.05(+0.22%) |
Mar 20, 2023 | 23.22 | 60 | +0.30(+1.33%) | |||
Mar 17, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 1,053 | +0.02(+0.07%) |
Mar 16, 2023 | 23.01 | 23.03 | 22.90 | 22.90 | 1,702 | -0.08(-0.35%) |
Mar 15, 2023 | 22.84 | 22.98 | 22.84 | 22.98 | 4,269 | -0.02(-0.09%) |
Mar 14, 2023 | 23.11 | 23.29 | 22.84 | 23.00 | 26,760 | +0.42(+1.86%) |
Mar 13, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 2,401 | +0.04(+0.18%) |
Mar 09, 2023 | 22.54 | 5,041 | -0.46(-2.00%) | |||
Mar 08, 2023 | 22.96 | 23.02 | 22.51 | 23.00 | 4,239 | +0.05(+0.22%) |
Mar 07, 2023 | 22.93 | 22.95 | 22.93 | 22.95 | 523 | -0.02(-0.07%) |
Mar 06, 2023 | 23.33 | 23.33 | 22.96 | 22.96 | 1,342 | +0.52(+2.34%) |
Mar 03, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 1,317 | -0.17(-0.75%) |
Mar 02, 2023 | 22.54 | 22.63 | 22.38 | 22.61 | 3,570 | +0.24(+1.07%) |