Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.06 | 24.07 | 24.00 | 24.06 | 18,117 | +0.02(+0.06%) |
May 30, 2023 | 24.06 | 24.07 | 24.03 | 24.04 | 20,593 | -0.01(-0.02%) |
May 26, 2023 | 24.07 | 24.07 | 24.00 | 24.05 | 10,186 | +0.01(+0.04%) |
May 25, 2023 | 24.03 | 24.04 | 24.02 | 24.04 | 20,893 | +0.06(+0.24%) |
May 24, 2023 | 24.03 | 24.05 | 23.98 | 23.98 | 24,572 | -0.05(-0.20%) |
May 23, 2023 | 24.07 | 24.07 | 23.99 | 24.03 | 24,210 | +0.00(+0.00%) |
May 22, 2023 | 24.04 | 24.04 | 24.00 | 24.03 | 7,785 | -0.01(-0.05%) |
May 19, 2023 | 24.06 | 24.06 | 24.00 | 24.04 | 17,665 | -0.02(-0.08%) |
May 18, 2023 | 24.09 | 24.09 | 24.02 | 24.06 | 22,327 | +0.00(+0.00%) |
May 17, 2023 | 24.09 | 24.09 | 24.04 | 24.06 | 24,052 | -0.00(-0.02%) |
May 16, 2023 | 24.11 | 24.11 | 24.05 | 24.07 | 9,220 | -0.02(-0.08%) |
May 15, 2023 | 24.05 | 24.14 | 24.04 | 24.09 | 56,755 | +0.00(+0.02%) |
May 12, 2023 | 24.09 | 24.10 | 24.08 | 24.08 | 3,880 | -0.01(-0.04%) |
May 11, 2023 | 24.11 | 24.11 | 24.09 | 24.09 | 33,508 | -0.02(-0.08%) |
May 10, 2023 | 24.13 | 24.13 | 24.09 | 24.11 | 20,466 | +0.02(+0.08%) |
May 09, 2023 | 24.12 | 24.12 | 24.07 | 24.09 | 12,342 | -0.02(-0.08%) |
May 08, 2023 | 24.09 | 24.15 | 24.08 | 24.11 | 10,654 | +0.06(+0.26%) |
May 05, 2023 | 24.08 | 24.11 | 24.05 | 24.05 | 52,486 | -0.04(-0.16%) |
May 04, 2023 | 24.10 | 24.17 | 24.03 | 24.09 | 172,484 | -0.03(-0.14%) |
May 03, 2023 | 24.14 | 24.16 | 24.11 | 24.12 | 23,499 | -0.03(-0.12%) |
May 02, 2023 | 24.13 | 24.16 | 24.10 | 24.15 | 25,263 | +0.02(+0.08%) |
May 01, 2023 | 24.11 | 24.15 | 24.11 | 24.13 | 19,515 | -0.02(-0.08%) |
Apr 28, 2023 | 24.16 | 24.16 | 24.13 | 24.15 | 29,853 | -0.01(-0.04%) |
Apr 27, 2023 | 24.10 | 24.16 | 24.10 | 24.16 | 51,110 | +0.00(+0.00%) |
Apr 26, 2023 | 24.14 | 24.17 | 24.14 | 24.16 | 24,530 | -0.01(-0.04%) |
Apr 25, 2023 | 24.14 | 24.17 | 24.11 | 24.17 | 20,672 | +0.01(+0.04%) |
Apr 24, 2023 | 24.14 | 24.18 | 24.14 | 24.16 | 22,538 | +0.01(+0.04%) |
Apr 21, 2023 | 24.18 | 24.18 | 24.14 | 24.15 | 55,098 | -0.00(-0.02%) |
Apr 20, 2023 | 24.16 | 24.19 | 24.12 | 24.15 | 21,284 | -0.00(-0.00%) |
Apr 19, 2023 | 24.12 | 24.17 | 24.12 | 24.15 | 21,328 | -0.02(-0.08%) |
Apr 18, 2023 | 24.16 | 24.21 | 24.15 | 24.17 | 19,213 | +0.04(+0.16%) |
Apr 17, 2023 | 24.13 | 24.18 | 24.10 | 24.13 | 46,203 | -0.04(-0.16%) |
Apr 14, 2023 | 24.19 | 24.19 | 24.14 | 24.17 | 39,492 | +0.02(+0.06%) |
Apr 13, 2023 | 24.26 | 24.26 | 24.15 | 24.16 | 15,956 | -0.10(-0.42%) |
Apr 12, 2023 | 24.23 | 24.28 | 24.23 | 24.26 | 17,280 | +0.01(+0.06%) |
Apr 11, 2023 | 24.21 | 24.26 | 24.21 | 24.25 | 22,780 | +0.02(+0.10%) |
Apr 10, 2023 | 24.23 | 24.26 | 24.21 | 24.22 | 45,075 | -0.02(-0.08%) |
Apr 06, 2023 | 24.24 | 24.26 | 24.22 | 24.24 | 17,068 | +0.01(+0.04%) |
Apr 05, 2023 | 24.23 | 24.26 | 24.22 | 24.23 | 47,258 | +0.01(+0.02%) |
Apr 04, 2023 | 24.20 | 24.24 | 24.20 | 24.22 | 46,005 | +0.00(+0.02%) |
Apr 03, 2023 | 24.21 | 24.24 | 24.20 | 24.22 | 25,609 | +0.00(+0.01%) |
Mar 31, 2023 | 24.21 | 24.23 | 24.18 | 24.22 | 28,189 | +0.02(+0.07%) |
Mar 30, 2023 | 24.19 | 24.21 | 24.17 | 24.20 | 32,808 | +0.03(+0.12%) |
Mar 29, 2023 | 24.21 | 24.21 | 24.16 | 24.17 | 15,708 | -0.02(-0.08%) |
Mar 28, 2023 | 24.18 | 24.21 | 24.16 | 24.19 | 23,636 | +0.00(+0.02%) |
Mar 27, 2023 | 24.19 | 24.19 | 24.16 | 24.19 | 27,144 | +0.01(+0.04%) |
Mar 24, 2023 | 24.23 | 24.23 | 24.14 | 24.18 | 29,896 | -0.01(-0.06%) |
Mar 23, 2023 | 24.18 | 24.21 | 24.16 | 24.19 | 35,230 | +0.01(+0.04%) |
Mar 22, 2023 | 24.15 | 24.23 | 24.13 | 24.18 | 252,255 | +0.04(+0.16%) |
Mar 21, 2023 | 24.17 | 24.17 | 24.13 | 24.14 | 48,515 | -0.03(-0.12%) |
Mar 20, 2023 | 24.20 | 24.20 | 24.12 | 24.17 | 34,355 | -0.01(-0.03%) |
Mar 17, 2023 | 24.15 | 24.19 | 24.14 | 24.18 | 25,543 | +0.04(+0.16%) |
Mar 16, 2023 | 24.14 | 24.17 | 24.13 | 24.14 | 47,710 | -0.01(-0.04%) |
Mar 15, 2023 | 24.16 | 24.18 | 24.10 | 24.15 | 35,619 | +0.07(+0.30%) |
Mar 14, 2023 | 24.05 | 24.10 | 24.05 | 24.08 | 33,583 | -0.06(-0.24%) |
Mar 13, 2023 | 24.17 | 24.23 | 24.09 | 24.14 | 169,311 | +0.07(+0.31%) |
Mar 10, 2023 | 24.09 | 24.09 | 24.04 | 24.06 | 32,386 | +0.02(+0.10%) |
Mar 09, 2023 | 24.04 | 24.06 | 24.02 | 24.04 | 35,902 | +0.03(+0.14%) |
Mar 08, 2023 | 24.01 | 24.02 | 24.00 | 24.01 | 16,894 | +0.01(+0.04%) |
Mar 07, 2023 | 24.01 | 24.01 | 23.98 | 24.00 | 85,943 | -0.04(-0.17%) |
Mar 06, 2023 | 24.02 | 24.08 | 23.99 | 24.04 | 78,240 | +0.04(+0.15%) |
Mar 03, 2023 | 23.99 | 24.04 | 23.97 | 24.00 | 23,504 | +0.01(+0.04%) |
Mar 02, 2023 | 24.00 | 24.00 | 23.94 | 23.99 | 32,128 | +0.04(+0.18%) |