Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.71 | 24.73 | 24.69 | 24.71 | 12,125 | -0.00(-0.02%) |
May 30, 2023 | 24.73 | 24.73 | 24.68 | 24.72 | 6,989 | -0.01(-0.02%) |
May 26, 2023 | 24.73 | 24.73 | 24.68 | 24.72 | 7,405 | +0.01(+0.04%) |
May 25, 2023 | 24.67 | 24.71 | 24.66 | 24.71 | 7,329 | +0.07(+0.28%) |
May 24, 2023 | 24.67 | 24.68 | 24.64 | 24.64 | 52,063 | -0.03(-0.12%) |
May 23, 2023 | 24.74 | 24.74 | 24.66 | 24.67 | 19,285 | -0.01(-0.02%) |
May 22, 2023 | 24.67 | 24.69 | 24.66 | 24.68 | 8,051 | -0.01(-0.03%) |
May 19, 2023 | 24.68 | 24.70 | 24.66 | 24.68 | 12,976 | -0.01(-0.04%) |
May 18, 2023 | 24.68 | 24.72 | 24.67 | 24.69 | 30,438 | -0.03(-0.12%) |
May 17, 2023 | 24.71 | 24.73 | 24.69 | 24.72 | 6,733 | +0.01(+0.04%) |
May 16, 2023 | 24.72 | 24.72 | 24.69 | 24.71 | 10,800 | +0.01(+0.04%) |
May 15, 2023 | 24.72 | 24.75 | 24.69 | 24.70 | 26,499 | -0.03(-0.12%) |
May 12, 2023 | 24.73 | 24.74 | 24.72 | 24.73 | 18,771 | +0.01(+0.04%) |
May 11, 2023 | 24.70 | 24.73 | 24.69 | 24.72 | 33,249 | +0.02(+0.08%) |
May 10, 2023 | 24.66 | 24.72 | 24.66 | 24.70 | 25,530 | +0.01(+0.04%) |
May 09, 2023 | 24.69 | 24.69 | 24.68 | 24.69 | 15,636 | +0.01(+0.04%) |
May 08, 2023 | 24.67 | 24.70 | 24.67 | 24.68 | 4,420 | -0.01(-0.04%) |
May 05, 2023 | 24.72 | 24.72 | 24.67 | 24.69 | 28,108 | +0.01(+0.04%) |
May 04, 2023 | 24.67 | 24.72 | 24.67 | 24.68 | 10,958 | -0.02(-0.08%) |
May 03, 2023 | 24.71 | 24.71 | 24.67 | 24.70 | 4,168 | +0.02(+0.08%) |
May 02, 2023 | 24.70 | 24.72 | 24.67 | 24.68 | 23,514 | +0.02(+0.08%) |
May 01, 2023 | 24.66 | 24.70 | 24.66 | 24.66 | 18,756 | -0.05(-0.20%) |
Apr 28, 2023 | 24.71 | 24.72 | 24.67 | 24.71 | 15,138 | +0.04(+0.16%) |
Apr 27, 2023 | 24.65 | 24.70 | 24.65 | 24.67 | 33,529 | -0.00(-0.02%) |
Apr 26, 2023 | 24.70 | 24.70 | 24.65 | 24.68 | 20,091 | +0.00(+0.02%) |
Apr 25, 2023 | 24.65 | 24.70 | 24.65 | 24.67 | 3,306 | -0.02(-0.08%) |
Apr 24, 2023 | 24.69 | 24.73 | 24.66 | 24.69 | 7,700 | +0.02(+0.07%) |
Apr 21, 2023 | 24.69 | 24.72 | 24.67 | 24.67 | 30,090 | -0.04(-0.16%) |
Apr 20, 2023 | 24.69 | 24.74 | 24.68 | 24.71 | 24,894 | +0.05(+0.20%) |
Apr 19, 2023 | 24.65 | 24.69 | 24.65 | 24.66 | 11,765 | -0.03(-0.12%) |
Apr 18, 2023 | 24.67 | 24.72 | 24.65 | 24.69 | 15,300 | +0.00(+0.00%) |
Apr 17, 2023 | 24.70 | 24.70 | 24.68 | 24.69 | 4,943 | -0.01(-0.04%) |
Apr 14, 2023 | 24.73 | 24.74 | 24.67 | 24.70 | 16,127 | +0.01(+0.04%) |
Apr 13, 2023 | 24.69 | 24.71 | 24.68 | 24.69 | 10,001 | -0.01(-0.04%) |
Apr 12, 2023 | 24.72 | 24.72 | 24.68 | 24.70 | 4,983 | +0.02(+0.08%) |
Apr 11, 2023 | 24.69 | 24.72 | 24.68 | 24.68 | 22,148 | -0.04(-0.16%) |
Apr 10, 2023 | 24.71 | 24.72 | 24.69 | 24.72 | 22,109 | +0.04(+0.16%) |
Apr 06, 2023 | 24.68 | 24.71 | 24.68 | 24.68 | 9,319 | +0.00(+0.00%) |
Apr 05, 2023 | 24.68 | 24.71 | 24.67 | 24.68 | 21,756 | -0.01(-0.04%) |
Apr 04, 2023 | 24.64 | 24.69 | 24.64 | 24.69 | 52,006 | +0.01(+0.04%) |
Apr 03, 2023 | 24.69 | 24.69 | 24.64 | 24.68 | 21,843 | +0.03(+0.12%) |
Mar 31, 2023 | 24.68 | 24.68 | 24.65 | 24.65 | 3,342 | -0.03(-0.12%) |
Mar 30, 2023 | 24.62 | 24.69 | 24.62 | 24.68 | 13,210 | +0.02(+0.08%) |
Mar 29, 2023 | 24.67 | 24.67 | 24.62 | 24.66 | 9,759 | +0.04(+0.16%) |
Mar 28, 2023 | 24.66 | 24.69 | 24.60 | 24.62 | 54,662 | +0.01(+0.04%) |
Mar 27, 2023 | 24.62 | 24.68 | 24.62 | 24.62 | 43,308 | -0.03(-0.12%) |
Mar 24, 2023 | 24.62 | 24.66 | 24.61 | 24.64 | 13,531 | +0.03(+0.12%) |
Mar 23, 2023 | 24.65 | 24.68 | 24.62 | 24.62 | 8,286 | -0.03(-0.12%) |
Mar 22, 2023 | 24.64 | 24.66 | 24.61 | 24.64 | 19,761 | +0.01(+0.04%) |
Mar 21, 2023 | 24.66 | 24.66 | 24.61 | 24.63 | 667,050 | +0.02(+0.08%) |
Mar 20, 2023 | 24.64 | 24.66 | 24.62 | 24.62 | 43,843 | -0.02(-0.10%) |
Mar 17, 2023 | 24.63 | 24.64 | 24.61 | 24.64 | 116,222 | -0.01(-0.04%) |
Mar 16, 2023 | 24.69 | 24.69 | 24.63 | 24.65 | 72,279 | -0.00(-0.02%) |
Mar 15, 2023 | 24.69 | 24.69 | 24.64 | 24.65 | 24,244 | +0.02(+0.08%) |
Mar 14, 2023 | 24.64 | 24.65 | 24.63 | 24.63 | 19,642 | -0.01(-0.06%) |
Mar 13, 2023 | 24.62 | 24.74 | 24.62 | 24.65 | 143,870 | +0.02(+0.08%) |
Mar 10, 2023 | 24.68 | 24.68 | 24.62 | 24.63 | 18,764 | -0.00(-0.02%) |
Mar 09, 2023 | 24.60 | 24.64 | 24.60 | 24.63 | 39,871 | +0.04(+0.16%) |
Mar 08, 2023 | 24.63 | 24.63 | 24.57 | 24.59 | 44,142 | +0.00(+0.00%) |
Mar 07, 2023 | 24.63 | 24.63 | 24.57 | 24.59 | 18,664 | +0.00(+0.02%) |
Mar 06, 2023 | 24.60 | 24.64 | 24.56 | 24.59 | 35,205 | -0.02(-0.08%) |
Mar 03, 2023 | 24.62 | 24.62 | 24.56 | 24.61 | 28,905 | +0.02(+0.08%) |
Mar 02, 2023 | 24.62 | 24.62 | 24.56 | 24.59 | 23,038 | -0.01(-0.04%) |