Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 9 | -0.13(-0.66%) |
May 30, 2023 | 19.91 | 19.91 | 19.82 | 19.82 | 7,426 | -0.04(-0.19%) |
May 26, 2023 | 19.79 | 19.86 | 19.79 | 19.86 | 1,148 | +0.28(+1.42%) |
May 25, 2023 | 19.55 | 19.58 | 19.55 | 19.58 | 389 | +0.24(+1.24%) |
May 24, 2023 | 19.29 | 19.34 | 19.29 | 19.34 | 326 | -0.18(-0.94%) |
May 23, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 64 | -0.22(-1.11%) |
May 22, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 60 | +0.01(+0.03%) |
May 19, 2023 | 19.78 | 19.78 | 19.73 | 19.73 | 380 | -0.05(-0.26%) |
May 18, 2023 | 19.57 | 19.79 | 19.57 | 19.79 | 284 | +0.22(+1.13%) |
May 17, 2023 | 19.37 | 19.57 | 19.37 | 19.57 | 4,857 | +0.28(+1.43%) |
May 16, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 139 | -0.11(-0.59%) |
May 15, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 355 | +0.06(+0.34%) |
May 12, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 180 | -0.03(-0.16%) |
May 11, 2023 | 19.30 | 19.37 | 19.30 | 19.37 | 310 | -0.00(-0.02%) |
May 10, 2023 | 19.30 | 19.37 | 19.30 | 19.37 | 447 | +0.08(+0.40%) |
May 09, 2023 | 19.30 | 19.31 | 19.30 | 19.30 | 757 | -0.08(-0.43%) |
May 08, 2023 | 19.38 | 19.39 | 19.38 | 19.38 | 490 | +0.03(+0.17%) |
May 05, 2023 | 19.26 | 19.35 | 19.26 | 19.35 | 1,473 | +0.40(+2.09%) |
May 04, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 26 | -0.15(-0.79%) |
May 03, 2023 | 19.28 | 19.32 | 19.10 | 19.10 | 2,086 | -0.13(-0.66%) |
May 02, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 170 | -0.21(-1.07%) |
May 01, 2023 | 19.34 | 19.50 | 19.34 | 19.44 | 1,758 | +0.05(+0.28%) |
Apr 28, 2023 | 19.33 | 19.38 | 19.33 | 19.38 | 124 | +0.21(+1.10%) |
Apr 27, 2023 | 19.02 | 19.17 | 19.02 | 19.17 | 1,021 | +0.32(+1.69%) |
Apr 26, 2023 | 18.97 | 18.97 | 18.80 | 18.85 | 2,577 | -0.08(-0.45%) |
Apr 25, 2023 | 18.97 | 18.98 | 18.94 | 18.94 | 2,490 | -0.40(-2.07%) |
Apr 24, 2023 | 19.35 | 19.35 | 19.34 | 19.34 | 179 | -0.02(-0.09%) |
Apr 21, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 100 | +0.02(+0.12%) |
Apr 20, 2023 | 19.30 | 19.33 | 19.30 | 19.33 | 117 | -0.15(-0.76%) |
Apr 19, 2023 | 19.40 | 19.50 | 19.40 | 19.48 | 600 | +0.00(+0.01%) |
Apr 18, 2023 | 19.42 | 19.48 | 19.42 | 19.48 | 4,298 | +0.08(+0.42%) |
Apr 17, 2023 | 19.31 | 19.39 | 19.31 | 19.39 | 560 | +0.05(+0.25%) |
Apr 14, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 256 | -0.06(-0.31%) |
Apr 13, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.25(+1.29%) |
Apr 12, 2023 | 19.28 | 19.28 | 19.16 | 19.16 | 2,152 | -0.08(-0.43%) |
Apr 11, 2023 | 19.32 | 19.32 | 19.24 | 19.24 | 2,091 | +0.03(+0.15%) |
Apr 10, 2023 | 19.05 | 19.21 | 19.05 | 19.21 | 1,198 | +0.07(+0.34%) |
Apr 06, 2023 | 19.12 | 19.15 | 19.12 | 19.15 | 1,283 | +0.02(+0.10%) |
Apr 05, 2023 | 19.19 | 19.19 | 19.09 | 19.13 | 2,264 | -0.10(-0.50%) |
Apr 04, 2023 | 19.27 | 19.27 | 19.22 | 19.22 | 285 | -0.24(-1.25%) |
Apr 03, 2023 | 19.48 | 19.48 | 19.34 | 19.47 | 5,274 | +0.03(+0.14%) |
Mar 31, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 122 | +0.27(+1.43%) |
Mar 30, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 25 | +0.14(+0.76%) |
Mar 29, 2023 | 18.92 | 19.02 | 18.92 | 19.02 | 1,392 | +0.26(+1.41%) |
Mar 28, 2023 | 18.73 | 18.75 | 18.73 | 18.75 | 700 | -0.04(-0.19%) |
Mar 27, 2023 | 18.85 | 18.85 | 18.79 | 18.79 | 889 | +0.08(+0.44%) |
Mar 24, 2023 | 18.70 | 18.71 | 18.70 | 18.71 | 1,632 | +0.00(+0.02%) |
Mar 23, 2023 | 18.80 | 18.80 | 18.70 | 18.70 | 1,778 | +0.05(+0.26%) |
Mar 22, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 158 | -0.28(-1.49%) |
Mar 21, 2023 | 18.84 | 18.94 | 18.84 | 18.94 | 575 | +0.29(+1.57%) |
Mar 20, 2023 | 18.62 | 18.64 | 18.62 | 18.64 | 255 | +0.16(+0.84%) |
Mar 17, 2023 | 18.75 | 18.75 | 18.45 | 18.49 | 682 | -0.27(-1.45%) |
Mar 16, 2023 | 18.78 | 18.78 | 18.76 | 18.76 | 498 | +0.38(+2.06%) |
Mar 15, 2023 | 18.39 | 18.41 | 18.25 | 18.38 | 4,185 | -0.24(-1.28%) |
Mar 14, 2023 | 18.72 | 18.72 | 18.52 | 18.62 | 678 | +0.28(+1.54%) |
Mar 13, 2023 | 18.19 | 18.50 | 18.19 | 18.34 | 6,067 | -0.09(-0.49%) |
Mar 10, 2023 | 18.57 | 18.57 | 18.42 | 18.43 | 2,715 | -0.38(-2.00%) |
Mar 09, 2023 | 19.16 | 19.16 | 18.81 | 18.81 | 1,484 | -0.36(-1.85%) |
Mar 08, 2023 | 19.08 | 19.17 | 19.07 | 19.16 | 628 | +0.06(+0.29%) |
Mar 07, 2023 | 19.40 | 19.40 | 19.09 | 19.11 | 1,441 | -0.27(-1.41%) |
Mar 06, 2023 | 19.54 | 19.54 | 19.38 | 19.38 | 2,335 | -0.04(-0.21%) |
Mar 03, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 134 | +0.29(+1.51%) |
Mar 02, 2023 | 18.96 | 19.13 | 18.88 | 19.13 | 7,655 | +0.18(+0.92%) |