Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 771 | +0.09(+0.41%) |
May 30, 2023 | 23.03 | 23.03 | 22.98 | 22.98 | 1,476 | +0.00(+0.00%) |
May 26, 2023 | 23.01 | 23.03 | 22.94 | 22.98 | 5,490 | -0.15(-0.65%) |
May 25, 2023 | 23.15 | 23.15 | 22.99 | 23.13 | 2,477 | +0.08(+0.36%) |
May 24, 2023 | 22.99 | 23.13 | 22.99 | 23.05 | 2,326 | +0.00(+0.00%) |
May 23, 2023 | 23.04 | 23.05 | 22.99 | 23.05 | 2,506 | +0.02(+0.08%) |
May 22, 2023 | 22.98 | 23.03 | 22.94 | 23.03 | 4,104 | +0.02(+0.08%) |
May 19, 2023 | 23.09 | 23.09 | 22.98 | 23.01 | 6,280 | -0.03(-0.12%) |
May 18, 2023 | 23.12 | 23.12 | 23.04 | 23.04 | 2,157 | -0.03(-0.12%) |
May 17, 2023 | 23.10 | 23.16 | 22.95 | 23.07 | 5,545 | +0.07(+0.32%) |
May 16, 2023 | 23.08 | 23.14 | 22.98 | 22.99 | 1,151 | +0.05(+0.21%) |
May 15, 2023 | 23.04 | 23.04 | 22.86 | 22.95 | 10,883 | -0.09(-0.40%) |
May 12, 2023 | 23.04 | 23.04 | 23.03 | 23.04 | 551 | +0.09(+0.40%) |
May 11, 2023 | 22.99 | 23.04 | 22.86 | 22.95 | 7,889 | -0.09(-0.40%) |
May 10, 2023 | 23.02 | 23.04 | 22.87 | 23.04 | 2,449 | -0.05(-0.20%) |
May 09, 2023 | 22.90 | 23.15 | 22.90 | 23.09 | 5,806 | +0.16(+0.71%) |
May 08, 2023 | 23.04 | 23.04 | 22.80 | 22.92 | 4,689 | -0.07(-0.30%) |
May 05, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 489 | +0.00(+0.00%) |
May 04, 2023 | 22.93 | 23.06 | 22.93 | 22.99 | 4,801 | -0.05(-0.20%) |
May 03, 2023 | 22.97 | 23.04 | 22.97 | 23.04 | 2,156 | +0.04(+0.19%) |
May 02, 2023 | 23.00 | 23.05 | 22.97 | 23.00 | 8,707 | +0.00(+0.01%) |
May 01, 2023 | 23.04 | 23.10 | 22.99 | 22.99 | 1,758 | -0.01(-0.06%) |
Apr 28, 2023 | 23.04 | 23.06 | 22.99 | 23.01 | 6,521 | -0.06(-0.27%) |
Apr 27, 2023 | 23.04 | 23.07 | 23.04 | 23.07 | 1,898 | +0.03(+0.12%) |
Apr 26, 2023 | 23.04 | 23.15 | 23.04 | 23.04 | 14,724 | +0.01(+0.04%) |
Apr 25, 2023 | 23.06 | 23.09 | 23.03 | 23.03 | 3,716 | -0.01(-0.04%) |
Apr 24, 2023 | 22.99 | 23.04 | 22.99 | 23.04 | 3,073 | +0.05(+0.20%) |
Apr 21, 2023 | 22.96 | 23.07 | 22.96 | 22.99 | 4,286 | -0.09(-0.40%) |
Apr 20, 2023 | 23.09 | 23.10 | 23.09 | 23.09 | 1,764 | +0.00(+0.02%) |
Apr 19, 2023 | 23.14 | 23.14 | 23.05 | 23.08 | 2,097 | +0.09(+0.38%) |
Apr 18, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 574 | +0.05(+0.20%) |
Apr 17, 2023 | 23.08 | 23.13 | 22.86 | 22.95 | 7,505 | -0.13(-0.56%) |
Apr 14, 2023 | 23.15 | 23.15 | 23.08 | 23.08 | 1,276 | +0.02(+0.10%) |
Apr 13, 2023 | 23.10 | 23.10 | 22.99 | 23.05 | 1,311 | +0.08(+0.35%) |
Apr 12, 2023 | 22.94 | 23.07 | 22.91 | 22.97 | 5,551 | +0.02(+0.08%) |
Apr 11, 2023 | 22.88 | 23.09 | 22.88 | 22.96 | 6,108 | +0.17(+0.74%) |
Apr 10, 2023 | 22.85 | 22.85 | 22.77 | 22.79 | 3,158 | -0.09(-0.40%) |
Apr 06, 2023 | 22.81 | 22.90 | 22.81 | 22.88 | 1,517 | -0.02(-0.10%) |
Apr 05, 2023 | 22.87 | 22.90 | 22.84 | 22.90 | 1,772 | +0.00(+0.00%) |
Apr 04, 2023 | 22.66 | 22.90 | 22.66 | 22.90 | 3,290 | +0.03(+0.12%) |
Apr 03, 2023 | 22.78 | 22.87 | 22.64 | 22.87 | 3,765 | +0.09(+0.42%) |
Mar 31, 2023 | 22.78 | 22.86 | 22.75 | 22.78 | 4,430 | +0.05(+0.23%) |
Mar 30, 2023 | 22.77 | 22.78 | 22.68 | 22.72 | 3,485 | +0.07(+0.33%) |
Mar 29, 2023 | 22.77 | 22.78 | 22.65 | 22.65 | 1,475 | -0.09(-0.41%) |
Mar 28, 2023 | 22.76 | 22.76 | 22.68 | 22.74 | 3,315 | +0.01(+0.04%) |
Mar 27, 2023 | 22.62 | 22.77 | 22.61 | 22.73 | 4,935 | +0.16(+0.70%) |
Mar 24, 2023 | 22.70 | 22.74 | 22.58 | 22.58 | 1,682 | -0.11(-0.49%) |
Mar 23, 2023 | 22.66 | 22.75 | 22.66 | 22.69 | 1,426 | +0.04(+0.16%) |
Mar 22, 2023 | 22.69 | 22.76 | 22.65 | 22.65 | 2,267 | +0.02(+0.08%) |
Mar 21, 2023 | 22.75 | 22.75 | 22.63 | 22.63 | 1,309 | -0.11(-0.49%) |
Mar 20, 2023 | 22.77 | 22.77 | 22.63 | 22.74 | 903 | +0.09(+0.41%) |
Mar 17, 2023 | 22.75 | 22.75 | 22.65 | 22.65 | 2,708 | -0.08(-0.37%) |
Mar 16, 2023 | 22.82 | 22.83 | 22.73 | 22.73 | 2,332 | +0.13(+0.57%) |
Mar 15, 2023 | 22.69 | 22.72 | 22.59 | 22.60 | 952 | -0.04(-0.16%) |
Mar 14, 2023 | 22.61 | 22.73 | 22.61 | 22.64 | 3,576 | +0.09(+0.41%) |
Mar 13, 2023 | 22.67 | 22.84 | 22.55 | 22.55 | 5,874 | -0.11(-0.49%) |
Mar 10, 2023 | 22.82 | 22.86 | 22.66 | 22.66 | 6,075 | -0.17(-0.74%) |
Mar 09, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 739 | -0.04(-0.18%) |
Mar 08, 2023 | 22.91 | 22.91 | 22.80 | 22.87 | 3,650 | +0.06(+0.28%) |
Mar 07, 2023 | 22.79 | 22.83 | 22.79 | 22.81 | 1,218 | -0.08(-0.36%) |
Mar 06, 2023 | 22.85 | 22.89 | 22.80 | 22.89 | 4,755 | +0.06(+0.27%) |
Mar 03, 2023 | 22.79 | 22.83 | 22.78 | 22.83 | 1,806 | -0.03(-0.11%) |
Mar 02, 2023 | 22.81 | 22.92 | 22.78 | 22.85 | 3,158 | +0.12(+0.53%) |