Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.39 | 22.40 | 22.39 | 22.40 | 3,449 | +0.06(+0.26%) |
May 30, 2023 | 22.32 | 22.34 | 22.32 | 22.34 | 1,983 | +0.08(+0.34%) |
May 26, 2023 | 22.27 | 22.28 | 22.27 | 22.27 | 16,006 | -0.02(-0.11%) |
May 25, 2023 | 22.34 | 22.34 | 22.28 | 22.29 | 36,649 | -0.09(-0.38%) |
May 24, 2023 | 22.37 | 22.38 | 22.37 | 22.38 | 599 | -0.03(-0.15%) |
May 23, 2023 | 22.40 | 22.43 | 22.40 | 22.41 | 2,907 | +0.01(+0.03%) |
May 22, 2023 | 22.41 | 22.41 | 22.40 | 22.40 | 985 | +0.01(+0.05%) |
May 19, 2023 | 22.34 | 22.40 | 22.34 | 22.39 | 4,577 | -0.02(-0.11%) |
May 18, 2023 | 22.43 | 22.43 | 22.42 | 22.42 | 1,425 | -0.07(-0.30%) |
May 17, 2023 | 22.48 | 22.49 | 22.47 | 22.48 | 4,066 | -0.01(-0.06%) |
May 16, 2023 | 22.53 | 22.53 | 22.50 | 22.50 | 697 | -0.03(-0.15%) |
May 15, 2023 | 22.54 | 22.54 | 22.53 | 22.53 | 489 | +0.00(+0.02%) |
May 12, 2023 | 22.52 | 22.53 | 22.52 | 22.53 | 425 | -0.07(-0.33%) |
May 11, 2023 | 22.61 | 22.61 | 22.59 | 22.60 | 4,297 | +0.00(+0.02%) |
May 10, 2023 | 22.59 | 22.61 | 22.41 | 22.60 | 4,002 | +0.10(+0.43%) |
May 09, 2023 | 22.51 | 22.52 | 22.49 | 22.50 | 3,896 | -0.01(-0.05%) |
May 08, 2023 | 22.51 | 22.51 | 22.49 | 22.51 | 1,027 | -0.07(-0.32%) |
May 05, 2023 | 22.59 | 22.60 | 22.55 | 22.58 | 7,196 | -0.07(-0.29%) |
May 04, 2023 | 22.62 | 22.67 | 22.62 | 22.65 | 1,191 | +0.05(+0.21%) |
May 03, 2023 | 22.55 | 22.60 | 22.55 | 22.60 | 613 | +0.09(+0.38%) |
May 02, 2023 | 22.52 | 22.54 | 22.52 | 22.52 | 6,696 | +0.06(+0.28%) |
May 01, 2023 | 22.48 | 22.48 | 22.44 | 22.45 | 2,821 | -0.06(-0.25%) |
Apr 28, 2023 | 22.50 | 22.53 | 22.50 | 22.51 | 1,072 | +0.02(+0.08%) |
Apr 27, 2023 | 22.54 | 22.54 | 22.49 | 22.49 | 3,602 | -0.06(-0.25%) |
Apr 26, 2023 | 22.53 | 22.55 | 22.53 | 22.55 | 7,928 | +0.00(+0.00%) |
Apr 25, 2023 | 22.51 | 22.55 | 22.50 | 22.55 | 10,608 | +0.10(+0.44%) |
Apr 24, 2023 | 22.35 | 22.46 | 22.35 | 22.45 | 2,005 | +0.00(+0.00%) |
Apr 21, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 248 | +0.02(+0.08%) |
Apr 20, 2023 | 22.42 | 22.49 | 22.42 | 22.43 | 6,184 | +0.06(+0.26%) |
Apr 19, 2023 | 22.38 | 22.38 | 22.37 | 22.37 | 1,763 | -0.07(-0.30%) |
Apr 18, 2023 | 22.39 | 22.44 | 22.39 | 22.44 | 663 | +0.03(+0.13%) |
Apr 17, 2023 | 22.40 | 22.41 | 22.40 | 22.41 | 3,408 | -0.02(-0.11%) |
Apr 14, 2023 | 22.44 | 22.44 | 22.43 | 22.43 | 1,987 | -0.08(-0.34%) |
Apr 13, 2023 | 22.52 | 22.53 | 22.51 | 22.51 | 2,093 | +0.05(+0.21%) |
Apr 12, 2023 | 22.46 | 22.48 | 22.45 | 22.46 | 4,248 | +0.05(+0.20%) |
Apr 11, 2023 | 22.38 | 22.42 | 22.38 | 22.42 | 4,416 | +0.00(+0.01%) |
Apr 10, 2023 | 22.41 | 22.42 | 22.39 | 22.42 | 1,553 | -0.08(-0.36%) |
Apr 06, 2023 | 22.54 | 22.54 | 22.50 | 22.50 | 5,173 | -0.04(-0.19%) |
Apr 05, 2023 | 22.56 | 22.60 | 22.53 | 22.54 | 4,855 | +0.02(+0.11%) |
Apr 04, 2023 | 22.45 | 22.52 | 22.45 | 22.52 | 3,317 | +0.05(+0.23%) |
Apr 03, 2023 | 22.41 | 22.46 | 22.41 | 22.46 | 645 | +0.07(+0.30%) |
Mar 31, 2023 | 22.33 | 22.40 | 22.31 | 22.40 | 3,344 | +0.09(+0.39%) |
Mar 30, 2023 | 22.29 | 22.31 | 22.29 | 22.31 | 2,269 | +0.05(+0.23%) |
Mar 29, 2023 | 22.26 | 22.29 | 22.25 | 22.26 | 20,740 | +0.01(+0.06%) |
Mar 28, 2023 | 22.28 | 22.28 | 22.24 | 22.24 | 2,443 | -0.03(-0.13%) |
Mar 27, 2023 | 22.30 | 22.30 | 22.27 | 22.27 | 5,540 | -0.12(-0.53%) |
Mar 24, 2023 | 22.37 | 22.39 | 22.37 | 22.39 | 3,934 | -0.02(-0.09%) |
Mar 23, 2023 | 22.34 | 22.41 | 22.34 | 22.41 | 3,138 | +0.10(+0.45%) |
Mar 22, 2023 | 22.13 | 22.31 | 22.13 | 22.31 | 2,052 | +0.13(+0.58%) |
Mar 21, 2023 | 22.15 | 22.18 | 22.12 | 22.18 | 1,747 | +0.03(+0.15%) |
Mar 20, 2023 | 22.14 | 22.15 | 22.12 | 22.15 | 1,830 | -0.00(-0.02%) |
Mar 17, 2023 | 22.08 | 22.15 | 22.08 | 22.15 | 1,047 | +0.08(+0.34%) |
Mar 16, 2023 | 22.14 | 22.15 | 22.06 | 22.08 | 2,459 | -0.07(-0.30%) |
Mar 15, 2023 | 22.25 | 22.25 | 22.10 | 22.14 | 7,189 | -0.13(-0.60%) |
Mar 14, 2023 | 22.20 | 22.29 | 22.20 | 22.28 | 3,694 | -0.04(-0.20%) |
Mar 13, 2023 | 22.27 | 22.37 | 22.26 | 22.32 | 11,094 | +0.12(+0.54%) |
Mar 10, 2023 | 22.21 | 22.23 | 22.16 | 22.20 | 13,991 | +0.11(+0.52%) |
Mar 09, 2023 | 22.07 | 22.10 | 22.07 | 22.09 | 5,174 | +0.08(+0.34%) |
Mar 08, 2023 | 21.98 | 22.04 | 21.98 | 22.01 | 6,618 | -0.05(-0.24%) |
Mar 07, 2023 | 22.13 | 22.13 | 22.06 | 22.06 | 1,398 | -0.07(-0.32%) |
Mar 06, 2023 | 22.16 | 22.16 | 22.13 | 22.13 | 6,484 | +0.00(+0.00%) |
Mar 03, 2023 | 22.11 | 22.14 | 22.11 | 22.13 | 2,181 | +0.03(+0.13%) |
Mar 02, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 307 | +0.01(+0.04%) |