Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.28 | 22.35 | 22.25 | 22.35 | 605 | -0.15(-0.66%) |
May 30, 2023 | 22.58 | 22.58 | 22.42 | 22.50 | 1,116 | -0.06(-0.29%) |
May 26, 2023 | 22.51 | 22.61 | 22.51 | 22.57 | 1,764 | +0.17(+0.78%) |
May 25, 2023 | 22.30 | 22.39 | 22.30 | 22.39 | 453 | +0.15(+0.67%) |
May 24, 2023 | 22.25 | 22.27 | 22.23 | 22.25 | 716 | -0.20(-0.88%) |
May 23, 2023 | 22.59 | 22.59 | 22.44 | 22.44 | 3,296 | -0.26(-1.16%) |
May 22, 2023 | 22.64 | 22.74 | 22.64 | 22.71 | 2,297 | +0.07(+0.30%) |
May 19, 2023 | 22.71 | 22.71 | 22.64 | 22.64 | 527 | +0.01(+0.03%) |
May 18, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 105 | +0.06(+0.28%) |
May 17, 2023 | 22.47 | 22.57 | 22.57 | 22.57 | 352 | +0.16(+0.72%) |
May 16, 2023 | 22.51 | 22.51 | 22.41 | 22.41 | 1,159 | -0.17(-0.76%) |
May 15, 2023 | 22.54 | 22.58 | 22.54 | 22.58 | 454 | +0.03(+0.11%) |
May 12, 2023 | 22.43 | 22.63 | 22.43 | 22.55 | 1,586 | +0.13(+0.60%) |
May 11, 2023 | 22.35 | 22.48 | 22.35 | 22.42 | 609 | -0.10(-0.46%) |
May 10, 2023 | 22.48 | 22.52 | 22.48 | 22.52 | 647 | +0.04(+0.20%) |
May 09, 2023 | 22.38 | 22.48 | 22.33 | 22.48 | 802 | +0.01(+0.05%) |
May 08, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 1 | +0.05(+0.22%) |
May 05, 2023 | 22.36 | 22.42 | 22.36 | 22.42 | 453 | +0.27(+1.22%) |
May 04, 2023 | 22.15 | 22.15 | 22.14 | 22.15 | 678 | -0.21(-0.92%) |
May 03, 2023 | 22.52 | 22.52 | 22.35 | 22.35 | 1,523 | -0.06(-0.27%) |
May 02, 2023 | 22.44 | 22.44 | 22.12 | 22.41 | 8,375 | -0.19(-0.86%) |
May 01, 2023 | 22.60 | 22.60 | 22.54 | 22.60 | 1,012 | +0.05(+0.23%) |
Apr 28, 2023 | 22.38 | 22.55 | 22.35 | 22.55 | 1,426 | +0.26(+1.18%) |
Apr 27, 2023 | 22.81 | 22.81 | 22.04 | 22.29 | 971 | +0.10(+0.45%) |
Apr 26, 2023 | 22.15 | 22.19 | 22.15 | 22.19 | 110 | -0.05(-0.23%) |
Apr 25, 2023 | 22.63 | 22.64 | 22.19 | 22.24 | 2,164 | -0.38(-1.68%) |
Apr 24, 2023 | 22.63 | 22.63 | 22.62 | 22.62 | 468 | +0.07(+0.30%) |
Apr 21, 2023 | 22.54 | 22.55 | 22.54 | 22.55 | 756 | -0.02(-0.10%) |
Apr 20, 2023 | 22.59 | 22.64 | 22.56 | 22.58 | 799 | -0.05(-0.22%) |
Apr 19, 2023 | 22.65 | 23.13 | 22.51 | 22.63 | 1,774 | -0.00(-0.00%) |
Apr 18, 2023 | 22.62 | 22.63 | 22.59 | 22.63 | 1,102 | +0.04(+0.20%) |
Apr 17, 2023 | 22.63 | 22.63 | 22.58 | 22.58 | 405 | +0.02(+0.08%) |
Apr 14, 2023 | 22.63 | 22.63 | 22.53 | 22.56 | 715 | -0.02(-0.07%) |
Apr 13, 2023 | 22.57 | 22.58 | 22.57 | 22.58 | 507 | +0.07(+0.29%) |
Apr 12, 2023 | 22.64 | 22.78 | 22.51 | 22.51 | 3,578 | +0.02(+0.07%) |
Apr 11, 2023 | 22.41 | 22.50 | 22.41 | 22.50 | 920 | +0.21(+0.92%) |
Apr 10, 2023 | 22.12 | 22.29 | 22.12 | 22.29 | 211 | +0.08(+0.35%) |
Apr 06, 2023 | 22.06 | 22.22 | 22.06 | 22.22 | 786 | +0.02(+0.11%) |
Apr 05, 2023 | 22.11 | 22.24 | 22.11 | 22.19 | 1,665 | -0.10(-0.46%) |
Apr 04, 2023 | 22.31 | 22.32 | 22.29 | 22.29 | 507 | -0.23(-1.02%) |
Apr 03, 2023 | 22.34 | 22.52 | 22.34 | 22.52 | 2,249 | +0.17(+0.76%) |
Mar 31, 2023 | 22.19 | 22.35 | 22.19 | 22.35 | 907 | +0.26(+1.17%) |
Mar 30, 2023 | 22.00 | 22.10 | 21.97 | 22.10 | 5,748 | +0.11(+0.50%) |
Mar 29, 2023 | 21.87 | 21.99 | 21.84 | 21.99 | 302 | +0.27(+1.23%) |
Mar 28, 2023 | 21.75 | 21.75 | 21.72 | 21.72 | 2,117 | +0.00(+0.00%) |
Mar 27, 2023 | 21.79 | 21.79 | 21.72 | 21.72 | 446 | +0.13(+0.60%) |
Mar 24, 2023 | 21.27 | 21.63 | 21.27 | 21.59 | 1,014 | +0.05(+0.23%) |
Mar 23, 2023 | 21.82 | 21.82 | 21.54 | 21.54 | 1,101 | -0.05(-0.23%) |
Mar 22, 2023 | 21.82 | 21.85 | 21.59 | 21.59 | 1,209 | -0.27(-1.22%) |
Mar 21, 2023 | 21.75 | 21.86 | 21.70 | 21.86 | 691 | +0.21(+0.96%) |
Mar 20, 2023 | 21.66 | 21.69 | 21.65 | 21.65 | 857 | +0.19(+0.90%) |
Mar 17, 2023 | 21.53 | 21.53 | 21.46 | 21.46 | 1,421 | -0.33(-1.54%) |
Mar 16, 2023 | 21.57 | 21.80 | 21.50 | 21.79 | 808 | +0.44(+2.06%) |
Mar 15, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 1,153 | -0.37(-1.69%) |
Mar 14, 2023 | 21.77 | 21.77 | 21.57 | 21.72 | 1,490 | +0.36(+1.67%) |
Mar 13, 2023 | 21.44 | 21.60 | 21.20 | 21.36 | 2,458 | -0.36(-1.68%) |
Mar 10, 2023 | 22.05 | 23.27 | 21.11 | 21.73 | 23,516 | -0.47(-2.13%) |
Mar 09, 2023 | 22.59 | 22.66 | 22.20 | 22.20 | 1,008 | -0.51(-2.25%) |
Mar 08, 2023 | 22.68 | 24.06 | 22.63 | 22.71 | 2,722 | +0.08(+0.37%) |
Mar 07, 2023 | 22.75 | 22.95 | 22.63 | 22.63 | 1,555 | -0.20(-0.87%) |
Mar 06, 2023 | 23.01 | 23.13 | 22.83 | 22.83 | 1,210 | -0.15(-0.63%) |
Mar 03, 2023 | 22.67 | 22.97 | 22.67 | 22.97 | 1,224 | +0.24(+1.06%) |
Mar 02, 2023 | 22.45 | 22.97 | 22.45 | 22.73 | 2,224 | +0.18(+0.80%) |