Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.95 | 24.95 | 24.81 | 24.89 | 5,820 | -0.20(-0.80%) |
May 30, 2023 | 25.20 | 25.22 | 25.02 | 25.09 | 6,217 | +0.09(+0.36%) |
May 29, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 218 | -0.13(-0.52%) |
May 26, 2023 | 25.14 | 25.14 | 25.13 | 25.13 | 668 | +0.42(+1.70%) |
May 25, 2023 | 24.56 | 24.71 | 24.56 | 24.71 | 1,739 | +0.67(+2.79%) |
May 24, 2023 | 23.96 | 24.05 | 23.95 | 24.04 | 1,774 | -0.04(-0.17%) |
May 23, 2023 | 24.43 | 24.43 | 24.05 | 24.08 | 17,628 | -0.43(-1.75%) |
May 19, 2023 | 24.51 | 0 | -0.08(-0.33%) | |||
May 18, 2023 | 24.60 | 24.60 | 24.59 | 24.59 | 1,130 | +0.27(+1.11%) |
May 17, 2023 | 24.05 | 24.32 | 24.05 | 24.32 | 7,344 | +0.28(+1.16%) |
May 16, 2023 | 24.13 | 24.13 | 24.04 | 24.04 | 338 | -0.03(-0.12%) |
May 15, 2023 | 24.03 | 24.07 | 24.03 | 24.07 | 1,939 | -0.03(-0.12%) |
May 12, 2023 | 24.00 | 24.10 | 24.00 | 24.10 | 1,728 | +0.16(+0.67%) |
May 11, 2023 | 23.93 | 23.97 | 23.92 | 23.94 | 3,519 | +0.10(+0.42%) |
May 10, 2023 | 23.77 | 23.84 | 23.74 | 23.84 | 5,864 | +0.04(+0.17%) |
May 09, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 4,171 | -0.06(-0.25%) |
May 08, 2023 | 23.77 | 23.86 | 23.77 | 23.86 | 25,995 | +0.09(+0.38%) |
May 05, 2023 | 23.73 | 23.77 | 23.72 | 23.77 | 1,194 | +0.14(+0.59%) |
May 04, 2023 | 23.62 | 23.63 | 23.62 | 23.63 | 216 | -0.14(-0.59%) |
May 03, 2023 | 23.75 | 23.88 | 23.75 | 23.77 | 11,351 | +0.00(+0.00%) |
May 02, 2023 | 23.75 | 23.79 | 23.75 | 23.77 | 2,422 | -0.21(-0.88%) |
May 01, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 789 | -0.01(-0.04%) |
Apr 28, 2023 | 23.71 | 23.99 | 23.71 | 23.99 | 7,055 | +0.23(+0.97%) |
Apr 27, 2023 | 23.71 | 23.76 | 23.71 | 23.76 | 1,200 | +0.16(+0.68%) |
Apr 26, 2023 | 23.70 | 23.70 | 23.60 | 23.60 | 6,810 | -0.09(-0.38%) |
Apr 25, 2023 | 23.73 | 23.73 | 23.69 | 23.69 | 298 | -0.31(-1.29%) |
Apr 24, 2023 | 24.07 | 24.07 | 23.94 | 24.00 | 6,499 | -0.01(-0.04%) |
Apr 21, 2023 | 23.87 | 24.02 | 23.87 | 24.01 | 6,741 | +0.01(+0.04%) |
Apr 20, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 650 | +0.11(+0.46%) |
Apr 19, 2023 | 23.88 | 23.91 | 23.88 | 23.89 | 3,223 | -0.04(-0.17%) |
Apr 18, 2023 | 24.00 | 24.03 | 23.92 | 23.93 | 7,800 | -0.01(-0.04%) |
Apr 17, 2023 | 23.83 | 23.94 | 23.83 | 23.94 | 1,234 | +0.02(+0.08%) |
Apr 14, 2023 | 23.87 | 23.92 | 23.87 | 23.92 | 5,578 | -0.05(-0.21%) |
Apr 13, 2023 | 23.83 | 23.97 | 23.83 | 23.97 | 3,678 | +0.23(+0.97%) |
Apr 12, 2023 | 24.00 | 24.00 | 23.74 | 23.74 | 16,006 | -0.11(-0.46%) |
Apr 11, 2023 | 23.90 | 23.95 | 23.85 | 23.85 | 6,797 | -0.04(-0.17%) |
Apr 10, 2023 | 23.88 | 23.89 | 23.88 | 23.89 | 239 | +0.11(+0.46%) |
Apr 06, 2023 | 23.78 | 0 | +0.01(+0.04%) | |||
Apr 05, 2023 | 23.80 | 23.80 | 23.75 | 23.77 | 4,735 | -0.01(-0.04%) |
Apr 04, 2023 | 23.86 | 23.91 | 23.74 | 23.78 | 4,878 | +0.01(+0.04%) |
Apr 03, 2023 | 23.80 | 23.82 | 23.59 | 23.77 | 48,400 | -0.03(-0.13%) |
Mar 31, 2023 | 23.77 | 23.80 | 23.75 | 23.80 | 6,361 | +0.20(+0.85%) |
Mar 30, 2023 | 23.56 | 23.65 | 23.54 | 23.60 | 9,241 | +0.06(+0.25%) |
Mar 29, 2023 | 23.44 | 23.66 | 23.44 | 23.54 | 19,655 | +0.24(+1.03%) |
Mar 28, 2023 | 23.42 | 23.42 | 23.28 | 23.30 | 14,710 | -0.20(-0.85%) |
Mar 27, 2023 | 23.61 | 23.61 | 23.50 | 23.50 | 6,331 | -0.06(-0.25%) |
Mar 24, 2023 | 23.50 | 23.56 | 23.47 | 23.56 | 7,304 | +0.01(+0.04%) |
Mar 23, 2023 | 23.55 | 23.67 | 23.50 | 23.55 | 4,559 | -0.05(-0.21%) |
Mar 22, 2023 | 23.58 | 23.70 | 23.58 | 23.60 | 5,392 | -0.05(-0.21%) |
Mar 21, 2023 | 23.55 | 23.65 | 23.50 | 23.65 | 9,251 | +0.23(+0.98%) |
Mar 20, 2023 | 23.35 | 23.42 | 23.35 | 23.42 | 5,199 | -0.06(-0.26%) |
Mar 16, 2023 | 23.48 | 23.48 | 155 | +0.43(+1.87%) | ||
Mar 15, 2023 | 22.98 | 23.05 | 22.92 | 23.05 | 10,043 | +0.05(+0.22%) |
Mar 14, 2023 | 22.92 | 23.10 | 22.92 | 23.00 | 3,835 | +0.08(+0.35%) |
Mar 13, 2023 | 22.81 | 23.01 | 22.77 | 22.92 | 6,080 | -0.06(-0.26%) |
Mar 10, 2023 | 23.13 | 23.13 | 22.98 | 22.98 | 1,428 | -0.25(-1.08%) |
Mar 09, 2023 | 23.35 | 23.35 | 23.21 | 23.23 | 7,338 | -0.14(-0.60%) |
Mar 08, 2023 | 23.39 | 23.40 | 23.34 | 23.37 | 8,634 | -0.03(-0.13%) |
Mar 07, 2023 | 23.31 | 23.45 | 23.27 | 23.40 | 15,674 | +0.00(+0.00%) |
Mar 06, 2023 | 23.38 | 23.45 | 23.38 | 23.40 | 3,997 | +0.07(+0.30%) |
Mar 03, 2023 | 23.21 | 23.33 | 23.21 | 23.33 | 13,567 | +0.26(+1.13%) |
Mar 02, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 1,704 | +0.19(+0.83%) |