Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.29 | 23.36 | 23.08 | 23.36 | 5,257 | -0.10(-0.43%) |
May 30, 2023 | 23.70 | 23.70 | 23.41 | 23.46 | 6,387 | -0.25(-1.08%) |
May 26, 2023 | 23.67 | 23.82 | 23.62 | 23.71 | 26,829 | +0.27(+1.17%) |
May 25, 2023 | 23.43 | 23.56 | 23.38 | 23.44 | 5,308 | -0.10(-0.42%) |
May 24, 2023 | 23.51 | 23.65 | 23.45 | 23.54 | 22,733 | -0.22(-0.93%) |
May 23, 2023 | 24.04 | 24.04 | 23.74 | 23.76 | 7,720 | -0.46(-1.90%) |
May 22, 2023 | 24.30 | 24.37 | 24.21 | 24.22 | 17,893 | -0.02(-0.08%) |
May 19, 2023 | 24.27 | 24.32 | 24.18 | 24.24 | 10,852 | +0.17(+0.72%) |
May 18, 2023 | 24.10 | 24.16 | 23.94 | 24.07 | 8,764 | -0.12(-0.48%) |
May 17, 2023 | 24.17 | 24.19 | 23.94 | 24.18 | 7,403 | +0.06(+0.25%) |
May 16, 2023 | 24.21 | 24.24 | 24.06 | 24.12 | 5,814 | -0.14(-0.58%) |
May 15, 2023 | 24.17 | 24.35 | 24.15 | 24.26 | 40,631 | +0.13(+0.54%) |
May 12, 2023 | 24.15 | 24.20 | 24.01 | 24.13 | 22,071 | -0.03(-0.12%) |
May 11, 2023 | 24.14 | 24.27 | 23.97 | 24.16 | 93,678 | -0.11(-0.47%) |
May 10, 2023 | 24.27 | 24.34 | 24.10 | 24.27 | 17,140 | -0.05(-0.19%) |
May 09, 2023 | 24.26 | 24.39 | 24.25 | 24.32 | 569,444 | -0.07(-0.31%) |
May 08, 2023 | 24.46 | 24.50 | 24.28 | 24.39 | 14,530 | -0.00(-0.02%) |
May 05, 2023 | 24.20 | 24.84 | 24.20 | 24.40 | 82,240 | +0.28(+1.14%) |
May 04, 2023 | 24.12 | 24.26 | 23.96 | 24.12 | 98,324 | -0.09(-0.35%) |
May 03, 2023 | 24.17 | 24.33 | 24.08 | 24.21 | 9,415 | +0.09(+0.38%) |
May 02, 2023 | 24.06 | 24.13 | 23.90 | 24.12 | 7,589 | -0.06(-0.26%) |
May 01, 2023 | 24.33 | 24.35 | 24.18 | 24.18 | 4,979 | -0.13(-0.55%) |
Apr 28, 2023 | 24.23 | 24.33 | 24.14 | 24.31 | 18,823 | -0.04(-0.15%) |
Apr 27, 2023 | 24.19 | 24.36 | 24.10 | 24.35 | 33,928 | +0.33(+1.35%) |
Apr 26, 2023 | 24.10 | 24.20 | 23.96 | 24.02 | 28,807 | -0.06(-0.25%) |
Apr 25, 2023 | 24.26 | 24.26 | 24.01 | 24.08 | 8,912 | -0.36(-1.45%) |
Apr 24, 2023 | 24.41 | 24.45 | 24.29 | 24.44 | 47,274 | +0.10(+0.41%) |
Apr 21, 2023 | 24.23 | 24.44 | 24.23 | 24.34 | 2,428 | +0.15(+0.63%) |
Apr 20, 2023 | 24.27 | 24.27 | 24.13 | 24.19 | 30,698 | +0.08(+0.32%) |
Apr 19, 2023 | 24.13 | 24.16 | 24.06 | 24.11 | 4,420 | -0.07(-0.31%) |
Apr 18, 2023 | 24.12 | 24.28 | 24.12 | 24.18 | 17,137 | +0.04(+0.15%) |
Apr 17, 2023 | 24.04 | 24.15 | 24.04 | 24.15 | 8,633 | -0.09(-0.35%) |
Apr 14, 2023 | 24.11 | 24.23 | 24.11 | 24.23 | 1,987 | -0.09(-0.35%) |
Apr 13, 2023 | 24.16 | 24.40 | 24.16 | 24.32 | 5,322 | +0.39(+1.61%) |
Apr 12, 2023 | 23.83 | 24.07 | 23.83 | 23.93 | 3,209 | +0.26(+1.10%) |
Apr 11, 2023 | 23.63 | 23.76 | 23.63 | 23.67 | 153,517 | +0.18(+0.78%) |
Apr 10, 2023 | 23.41 | 23.64 | 23.41 | 23.49 | 10,688 | +0.03(+0.13%) |
Apr 06, 2023 | 23.58 | 23.62 | 23.46 | 23.46 | 14,309 | -0.05(-0.23%) |
Apr 05, 2023 | 23.54 | 23.54 | 23.52 | 23.52 | 320 | +0.01(+0.04%) |
Apr 04, 2023 | 23.50 | 23.55 | 23.44 | 23.51 | 1,772 | -0.02(-0.10%) |
Apr 03, 2023 | 23.49 | 23.53 | 23.42 | 23.53 | 960 | +0.13(+0.56%) |
Mar 31, 2023 | 23.36 | 23.40 | 23.36 | 23.40 | 775 | +0.13(+0.57%) |
Mar 30, 2023 | 23.16 | 23.26 | 23.15 | 23.26 | 2,077 | +0.31(+1.37%) |
Mar 29, 2023 | 23.00 | 23.03 | 22.95 | 22.95 | 1,666 | +0.20(+0.88%) |
Mar 28, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 702 | -0.02(-0.08%) |
Mar 27, 2023 | 22.72 | 22.77 | 22.72 | 22.77 | 1,711 | +0.31(+1.39%) |
Mar 24, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 100 | -0.02(-0.11%) |
Mar 23, 2023 | 22.76 | 22.76 | 22.48 | 22.48 | 810 | +0.15(+0.68%) |
Mar 22, 2023 | 22.50 | 22.54 | 22.33 | 22.33 | 26,096 | -0.03(-0.14%) |
Mar 21, 2023 | 22.44 | 22.44 | 22.36 | 22.36 | 350 | +0.18(+0.81%) |
Mar 20, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 201 | +0.17(+0.77%) |
Mar 17, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 204 | -0.25(-1.12%) |
Mar 16, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 4 | +0.34(+1.55%) |
Mar 15, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 252 | -0.57(-2.53%) |
Mar 14, 2023 | 22.45 | 22.49 | 22.43 | 22.49 | 1,003 | +0.30(+1.35%) |
Mar 13, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 200 | +0.03(+0.14%) |
Mar 10, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 200 | -0.06(-0.27%) |
Mar 09, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 301 | -0.11(-0.49%) |
Mar 08, 2023 | 22.37 | 22.39 | 22.33 | 22.33 | 1,841 | -0.06(-0.27%) |
Mar 07, 2023 | 22.34 | 22.39 | 22.34 | 22.39 | 223 | -0.31(-1.37%) |
Mar 06, 2023 | 22.90 | 22.90 | 22.70 | 22.70 | 379 | -0.11(-0.49%) |
Mar 03, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 100 | +0.35(+1.56%) |
Mar 02, 2023 | 22.36 | 22.46 | 22.36 | 22.46 | 232 | -0.06(-0.26%) |