Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.35 | 23.37 | 23.34 | 23.36 | 90,742 | +0.02(+0.08%) |
May 30, 2023 | 23.36 | 23.38 | 23.34 | 23.34 | 63,580 | -0.00(-0.02%) |
May 26, 2023 | 23.34 | 23.37 | 23.33 | 23.35 | 135,049 | +0.01(+0.06%) |
May 25, 2023 | 23.32 | 23.34 | 23.31 | 23.33 | 191,687 | +0.00(+0.00%) |
May 24, 2023 | 23.33 | 23.34 | 23.31 | 23.33 | 434,999 | +0.00(+0.00%) |
May 23, 2023 | 23.33 | 23.36 | 23.32 | 23.33 | 742,196 | +0.01(+0.04%) |
May 22, 2023 | 23.33 | 23.33 | 23.30 | 23.32 | 125,138 | +0.03(+0.13%) |
May 19, 2023 | 23.30 | 23.32 | 23.28 | 23.29 | 68,820 | -0.02(-0.08%) |
May 18, 2023 | 23.30 | 23.32 | 23.29 | 23.31 | 86,827 | +0.03(+0.12%) |
May 17, 2023 | 23.29 | 23.30 | 23.28 | 23.28 | 93,600 | +0.00(+0.02%) |
May 16, 2023 | 23.27 | 23.30 | 23.27 | 23.28 | 145,745 | +0.00(+0.02%) |
May 15, 2023 | 23.27 | 23.29 | 23.26 | 23.27 | 61,379 | +0.02(+0.08%) |
May 12, 2023 | 23.27 | 23.27 | 23.26 | 23.26 | 118,457 | -0.03(-0.12%) |
May 11, 2023 | 23.27 | 23.28 | 23.24 | 23.28 | 348,462 | +0.05(+0.20%) |
May 10, 2023 | 23.26 | 23.27 | 23.24 | 23.24 | 604,415 | -0.02(-0.08%) |
May 09, 2023 | 23.26 | 23.26 | 23.24 | 23.26 | 61,340 | +0.03(+0.12%) |
May 08, 2023 | 23.22 | 23.25 | 23.22 | 23.23 | 61,719 | +0.01(+0.04%) |
May 05, 2023 | 23.24 | 23.25 | 23.22 | 23.22 | 40,655 | +0.00(+0.00%) |
May 04, 2023 | 23.22 | 23.24 | 23.19 | 23.22 | 224,971 | -0.01(-0.04%) |
May 03, 2023 | 23.21 | 23.24 | 23.21 | 23.23 | 81,351 | +0.01(+0.06%) |
May 02, 2023 | 23.24 | 23.25 | 23.19 | 23.21 | 334,381 | -0.01(-0.06%) |
May 01, 2023 | 23.20 | 23.24 | 23.20 | 23.23 | 524,058 | +0.03(+0.12%) |
Apr 28, 2023 | 23.21 | 23.21 | 23.19 | 23.20 | 63,623 | +0.00(+0.00%) |
Apr 27, 2023 | 23.16 | 23.20 | 23.15 | 23.20 | 145,786 | +0.06(+0.24%) |
Apr 26, 2023 | 23.16 | 23.19 | 23.14 | 23.14 | 56,511 | -0.01(-0.04%) |
Apr 25, 2023 | 23.18 | 23.19 | 23.13 | 23.15 | 237,440 | -0.03(-0.14%) |
Apr 24, 2023 | 23.17 | 23.20 | 23.16 | 23.19 | 94,009 | +0.03(+0.14%) |
Apr 21, 2023 | 23.16 | 23.18 | 23.14 | 23.15 | 64,730 | +0.02(+0.08%) |
Apr 20, 2023 | 23.13 | 23.16 | 23.11 | 23.13 | 120,751 | +0.00(+0.00%) |
Apr 19, 2023 | 23.12 | 23.14 | 23.12 | 23.13 | 149,228 | +0.01(+0.04%) |
Apr 18, 2023 | 23.12 | 23.14 | 23.11 | 23.12 | 171,869 | +0.04(+0.16%) |
Apr 17, 2023 | 23.07 | 23.12 | 23.07 | 23.09 | 61,956 | +0.01(+0.04%) |
Apr 14, 2023 | 23.09 | 23.12 | 23.04 | 23.08 | 132,486 | +0.00(+0.00%) |
Apr 13, 2023 | 23.08 | 23.12 | 23.07 | 23.08 | 161,949 | +0.01(+0.04%) |
Apr 12, 2023 | 23.07 | 23.09 | 23.06 | 23.07 | 111,384 | +0.00(+0.00%) |
Apr 11, 2023 | 23.04 | 23.09 | 23.04 | 23.07 | 156,655 | +0.03(+0.12%) |
Apr 10, 2023 | 23.04 | 23.07 | 23.02 | 23.04 | 353,219 | +0.01(+0.04%) |
Apr 06, 2023 | 23.03 | 23.07 | 23.00 | 23.03 | 175,882 | +0.01(+0.04%) |
Apr 05, 2023 | 23.03 | 23.05 | 23.01 | 23.02 | 125,451 | +0.00(+0.00%) |
Apr 04, 2023 | 23.00 | 23.06 | 23.00 | 23.02 | 489,201 | +0.02(+0.08%) |
Apr 03, 2023 | 22.99 | 23.03 | 22.96 | 23.00 | 295,747 | +0.02(+0.08%) |
Mar 31, 2023 | 22.98 | 23.02 | 22.97 | 22.99 | 377,892 | +0.02(+0.08%) |
Mar 30, 2023 | 22.98 | 23.01 | 22.96 | 22.97 | 326,549 | -0.01(-0.04%) |
Mar 29, 2023 | 22.97 | 23.00 | 22.97 | 22.98 | 199,170 | +0.00(+0.00%) |
Mar 28, 2023 | 22.98 | 22.99 | 22.95 | 22.98 | 132,678 | -0.01(-0.04%) |
Mar 27, 2023 | 22.97 | 22.99 | 22.93 | 22.99 | 329,386 | +0.04(+0.16%) |
Mar 24, 2023 | 22.96 | 22.99 | 22.92 | 22.95 | 176,961 | -0.02(-0.10%) |
Mar 23, 2023 | 22.96 | 23.00 | 22.94 | 22.97 | 206,330 | +0.03(+0.14%) |
Mar 22, 2023 | 22.95 | 22.97 | 22.93 | 22.94 | 149,616 | +0.01(+0.04%) |
Mar 21, 2023 | 22.88 | 22.99 | 22.86 | 22.93 | 1,336,314 | +0.04(+0.16%) |
Mar 20, 2023 | 22.91 | 22.96 | 22.88 | 22.89 | 559,325 | -0.03(-0.11%) |
Mar 17, 2023 | 22.95 | 22.98 | 22.89 | 22.92 | 744,343 | +0.00(+0.00%) |
Mar 16, 2023 | 22.90 | 22.96 | 22.89 | 22.92 | 1,068,335 | +0.04(+0.16%) |
Mar 15, 2023 | 22.87 | 22.89 | 22.78 | 22.88 | 579,591 | -0.08(-0.36%) |
Mar 14, 2023 | 22.85 | 23.02 | 22.81 | 22.96 | 887,083 | +0.17(+0.73%) |
Mar 13, 2023 | 23.11 | 23.12 | 22.72 | 22.80 | 1,039,602 | -0.31(-1.36%) |
Mar 10, 2023 | 23.12 | 23.13 | 23.08 | 23.11 | 1,007,774 | -0.01(-0.04%) |
Mar 09, 2023 | 23.13 | 23.13 | 23.11 | 23.12 | 200,249 | +0.00(+0.00%) |
Mar 08, 2023 | 23.12 | 23.13 | 23.11 | 23.12 | 109,856 | +0.00(+0.00%) |
Mar 07, 2023 | 23.13 | 23.13 | 23.11 | 23.12 | 94,520 | +0.00(+0.00%) |
Mar 06, 2023 | 23.12 | 23.13 | 23.10 | 23.12 | 110,440 | +0.01(+0.04%) |
Mar 03, 2023 | 23.10 | 23.11 | 23.10 | 23.11 | 192,839 | +0.02(+0.08%) |
Mar 02, 2023 | 23.10 | 23.10 | 23.09 | 23.09 | 151,775 | +0.00(+0.00%) |