Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.84 | 22.87 | 22.82 | 22.85 | 104,583 | -0.02(-0.09%) |
May 30, 2023 | 22.88 | 22.89 | 22.87 | 22.87 | 367,954 | +0.01(+0.06%) |
May 26, 2023 | 22.85 | 22.86 | 22.80 | 22.86 | 134,041 | +0.02(+0.11%) |
May 25, 2023 | 22.84 | 22.85 | 22.81 | 22.83 | 125,748 | +0.00(+0.02%) |
May 24, 2023 | 22.85 | 22.85 | 22.81 | 22.83 | 144,268 | -0.02(-0.11%) |
May 23, 2023 | 22.84 | 22.86 | 22.83 | 22.85 | 99,770 | -0.02(-0.09%) |
May 22, 2023 | 22.84 | 22.87 | 22.83 | 22.87 | 208,703 | +0.03(+0.15%) |
May 19, 2023 | 22.83 | 22.85 | 22.83 | 22.84 | 187,268 | +0.01(+0.04%) |
May 18, 2023 | 22.82 | 22.84 | 22.81 | 22.83 | 133,919 | +0.00(+0.02%) |
May 17, 2023 | 22.80 | 22.85 | 22.80 | 22.82 | 142,846 | +0.03(+0.13%) |
May 16, 2023 | 22.82 | 22.83 | 22.79 | 22.79 | 149,290 | -0.04(-0.17%) |
May 15, 2023 | 22.84 | 22.85 | 22.82 | 22.83 | 197,866 | +0.00(+0.02%) |
May 12, 2023 | 22.86 | 22.86 | 22.81 | 22.83 | 41,892 | -0.01(-0.04%) |
May 11, 2023 | 22.84 | 22.85 | 22.83 | 22.84 | 106,456 | +0.02(+0.09%) |
May 10, 2023 | 22.83 | 22.85 | 22.82 | 22.82 | 45,429 | +0.00(+0.02%) |
May 09, 2023 | 22.81 | 22.83 | 22.79 | 22.81 | 479,705 | -0.01(-0.04%) |
May 08, 2023 | 22.82 | 22.83 | 22.79 | 22.82 | 134,945 | +0.01(+0.06%) |
May 05, 2023 | 22.81 | 22.83 | 22.78 | 22.81 | 180,106 | +0.01(+0.04%) |
May 04, 2023 | 22.79 | 22.82 | 22.71 | 22.80 | 220,996 | +0.02(+0.09%) |
May 03, 2023 | 22.79 | 22.82 | 22.78 | 22.78 | 174,420 | -0.03(-0.13%) |
May 02, 2023 | 22.81 | 22.82 | 22.78 | 22.81 | 78,964 | +0.00(+0.00%) |
May 01, 2023 | 22.80 | 22.82 | 22.79 | 22.81 | 366,753 | +0.00(+0.02%) |
Apr 28, 2023 | 22.77 | 22.84 | 22.76 | 22.80 | 180,570 | +0.01(+0.05%) |
Apr 27, 2023 | 22.79 | 22.82 | 22.78 | 22.79 | 119,736 | +0.01(+0.06%) |
Apr 26, 2023 | 22.79 | 22.81 | 22.77 | 22.78 | 165,795 | -0.01(-0.04%) |
Apr 25, 2023 | 22.79 | 22.82 | 22.79 | 22.79 | 183,898 | -0.01(-0.04%) |
Apr 24, 2023 | 22.79 | 22.82 | 22.78 | 22.80 | 159,159 | +0.01(+0.06%) |
Apr 21, 2023 | 22.78 | 22.81 | 22.76 | 22.79 | 96,362 | +0.03(+0.13%) |
Apr 20, 2023 | 22.74 | 22.79 | 22.74 | 22.76 | 148,640 | -0.02(-0.08%) |
Apr 19, 2023 | 22.77 | 22.79 | 22.77 | 22.78 | 100,718 | +0.02(+0.08%) |
Apr 18, 2023 | 22.77 | 22.79 | 22.75 | 22.76 | 52,660 | -0.01(-0.04%) |
Apr 17, 2023 | 22.76 | 22.77 | 22.74 | 22.77 | 92,524 | +0.01(+0.04%) |
Apr 14, 2023 | 22.76 | 22.79 | 22.74 | 22.76 | 139,286 | +0.00(+0.00%) |
Apr 13, 2023 | 22.75 | 22.81 | 22.75 | 22.76 | 144,924 | +0.00(+0.00%) |
Apr 12, 2023 | 22.75 | 22.80 | 22.73 | 22.76 | 479,029 | +0.00(+0.02%) |
Apr 11, 2023 | 22.74 | 22.76 | 22.73 | 22.75 | 311,004 | +0.03(+0.15%) |
Apr 10, 2023 | 22.68 | 22.73 | 22.68 | 22.72 | 149,450 | +0.00(+0.00%) |
Apr 06, 2023 | 22.70 | 22.72 | 22.70 | 22.72 | 75,577 | +0.02(+0.09%) |
Apr 05, 2023 | 22.72 | 22.72 | 22.69 | 22.70 | 317,909 | +0.00(+0.00%) |
Apr 04, 2023 | 22.73 | 22.73 | 22.70 | 22.70 | 164,391 | -0.02(-0.11%) |
Apr 03, 2023 | 22.71 | 22.74 | 22.69 | 22.72 | 105,230 | -0.01(-0.04%) |
Mar 31, 2023 | 22.71 | 22.75 | 22.71 | 22.73 | 173,983 | +0.04(+0.17%) |
Mar 30, 2023 | 22.69 | 22.70 | 22.66 | 22.70 | 173,571 | +0.02(+0.11%) |
Mar 29, 2023 | 22.63 | 22.68 | 22.63 | 22.67 | 110,005 | +0.05(+0.23%) |
Mar 28, 2023 | 22.62 | 22.64 | 22.61 | 22.62 | 225,526 | -0.01(-0.06%) |
Mar 27, 2023 | 22.63 | 22.65 | 22.61 | 22.63 | 154,693 | +0.01(+0.04%) |
Mar 24, 2023 | 22.60 | 22.63 | 22.60 | 22.62 | 67,472 | +0.02(+0.09%) |
Mar 23, 2023 | 22.60 | 22.64 | 22.58 | 22.60 | 256,337 | -0.00(-0.02%) |
Mar 22, 2023 | 22.64 | 22.67 | 22.59 | 22.61 | 348,289 | -0.03(-0.15%) |
Mar 21, 2023 | 22.57 | 22.65 | 22.57 | 22.64 | 227,553 | +0.07(+0.30%) |
Mar 20, 2023 | 22.56 | 22.60 | 22.56 | 22.57 | 462,106 | -0.01(-0.04%) |
Mar 17, 2023 | 22.58 | 22.60 | 22.55 | 22.58 | 132,359 | -0.01(-0.04%) |
Mar 16, 2023 | 22.58 | 22.59 | 22.57 | 22.59 | 123,532 | +0.01(+0.04%) |
Mar 15, 2023 | 22.50 | 22.58 | 22.50 | 22.58 | 101,347 | +0.00(+0.00%) |
Mar 14, 2023 | 22.58 | 22.60 | 22.55 | 22.58 | 445,782 | +0.04(+0.19%) |
Mar 13, 2023 | 22.53 | 22.63 | 22.52 | 22.54 | 334,838 | -0.03(-0.13%) |
Mar 10, 2023 | 22.57 | 22.62 | 22.54 | 22.57 | 297,540 | +0.01(+0.04%) |
Mar 09, 2023 | 22.57 | 22.62 | 22.53 | 22.56 | 293,124 | -0.01(-0.06%) |
Mar 08, 2023 | 22.57 | 22.60 | 22.55 | 22.57 | 524,172 | -0.01(-0.04%) |
Mar 07, 2023 | 22.60 | 22.61 | 22.55 | 22.58 | 312,975 | -0.04(-0.17%) |
Mar 06, 2023 | 22.58 | 22.64 | 22.58 | 22.62 | 277,538 | -0.01(-0.04%) |
Mar 03, 2023 | 22.59 | 22.64 | 22.56 | 22.63 | 367,761 | +0.05(+0.21%) |
Mar 02, 2023 | 22.53 | 22.58 | 22.53 | 22.58 | 127,515 | +0.03(+0.13%) |