Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 60 | -0.15(-0.70%) |
May 30, 2023 | 21.45 | 21.76 | 21.45 | 21.73 | 816 | +0.37(+1.75%) |
May 26, 2023 | 20.85 | 21.36 | 20.85 | 21.36 | 1,225 | +0.55(+2.64%) |
May 25, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 90 | -0.16(-0.76%) |
May 24, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 139 | -0.42(-1.98%) |
May 23, 2023 | 21.50 | 21.50 | 21.39 | 21.39 | 501 | -0.24(-1.13%) |
May 22, 2023 | 21.77 | 21.78 | 21.64 | 21.64 | 1,227 | -0.01(-0.03%) |
May 19, 2023 | 21.78 | 21.79 | 21.49 | 21.64 | 2,660 | -0.02(-0.09%) |
May 18, 2023 | 21.80 | 21.80 | 21.34 | 21.66 | 1,293 | -0.18(-0.84%) |
May 17, 2023 | 21.75 | 21.85 | 21.75 | 21.85 | 247 | +1.03(+4.94%) |
May 16, 2023 | 20.81 | 20.82 | 20.81 | 20.82 | 357 | +0.33(+1.62%) |
May 15, 2023 | 21.74 | 21.74 | 20.44 | 20.49 | 1,042 | +0.08(+0.39%) |
May 12, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.12(+0.60%) |
May 11, 2023 | 20.43 | 20.43 | 20.28 | 20.28 | 317 | -0.20(-0.96%) |
May 10, 2023 | 20.71 | 20.71 | 20.31 | 20.48 | 601 | +0.25(+1.22%) |
May 09, 2023 | 20.35 | 20.35 | 20.23 | 20.23 | 795 | -0.30(-1.44%) |
May 08, 2023 | 21.03 | 21.03 | 20.53 | 20.53 | 674 | -0.46(-2.21%) |
May 05, 2023 | 20.72 | 20.99 | 20.71 | 20.99 | 412 | +0.29(+1.40%) |
May 04, 2023 | 20.70 | 20.71 | 20.66 | 20.70 | 4,013 | +0.07(+0.32%) |
May 03, 2023 | 20.63 | 20.64 | 20.63 | 20.64 | 216 | +0.02(+0.09%) |
May 02, 2023 | 20.60 | 20.62 | 20.60 | 20.62 | 298 | +0.58(+2.88%) |
May 01, 2023 | 20.04 | 20.17 | 20.04 | 20.04 | 1,554 | -0.02(-0.08%) |
Apr 28, 2023 | 20.10 | 20.10 | 20.06 | 20.06 | 466 | +0.24(+1.19%) |
Apr 27, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 72 | +0.15(+0.78%) |
Apr 26, 2023 | 19.50 | 19.67 | 19.50 | 19.67 | 418 | +0.41(+2.10%) |
Apr 25, 2023 | 19.20 | 19.26 | 19.20 | 19.26 | 247 | -0.44(-2.22%) |
Apr 24, 2023 | 19.64 | 19.70 | 19.64 | 19.70 | 2,103 | +0.12(+0.62%) |
Apr 21, 2023 | 20.00 | 20.00 | 19.58 | 19.58 | 464 | -0.46(-2.28%) |
Apr 20, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 7 | -0.16(-0.78%) |
Apr 19, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 43 | -0.41(-1.98%) |
Apr 18, 2023 | 20.59 | 20.69 | 20.59 | 20.60 | 961 | -0.07(-0.36%) |
Apr 17, 2023 | 21.39 | 21.39 | 20.67 | 20.67 | 488 | -0.17(-0.81%) |
Apr 14, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 100 | +0.28(+1.36%) |
Apr 13, 2023 | 20.53 | 20.56 | 20.53 | 20.56 | 529 | +1.23(+6.35%) |
Apr 12, 2023 | 19.44 | 19.44 | 19.34 | 19.34 | 167 | +0.04(+0.18%) |
Apr 11, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 48 | +0.10(+0.51%) |
Apr 10, 2023 | 19.00 | 19.20 | 19.00 | 19.20 | 213 | -0.17(-0.88%) |
Apr 06, 2023 | 19.65 | 19.65 | 19.30 | 19.37 | 1,556 | -0.25(-1.26%) |
Apr 05, 2023 | 19.80 | 19.80 | 19.61 | 19.62 | 6,683 | +0.01(+0.04%) |
Apr 04, 2023 | 19.55 | 19.61 | 19.55 | 19.61 | 289 | +0.25(+1.29%) |
Apr 03, 2023 | 19.35 | 19.36 | 19.35 | 19.36 | 260 | -0.29(-1.50%) |
Mar 31, 2023 | 19.70 | 19.70 | 19.62 | 19.66 | 2,082 | -0.10(-0.51%) |
Mar 30, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 62 | +0.10(+0.50%) |
Mar 29, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 76 | +0.01(+0.04%) |
Mar 28, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 72 | +0.38(+1.96%) |
Mar 27, 2023 | 19.80 | 19.80 | 19.27 | 19.27 | 2,691 | -0.47(-2.39%) |
Mar 24, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.11(+0.58%) |
Mar 23, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 58 | -0.03(-0.17%) |
Mar 22, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 211 | -0.00(-0.01%) |
Mar 21, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 31 | +0.15(+0.77%) |
Mar 20, 2023 | 19.21 | 19.52 | 19.21 | 19.52 | 223 | +0.36(+1.86%) |
Mar 17, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 100 | -0.05(-0.25%) |
Mar 16, 2023 | 19.10 | 19.21 | 19.10 | 19.21 | 179 | +0.56(+2.98%) |
Mar 15, 2023 | 18.88 | 18.88 | 18.50 | 18.65 | 3,992 | -0.69(-3.57%) |
Mar 14, 2023 | 19.50 | 19.50 | 19.27 | 19.34 | 1,240 | -0.43(-2.15%) |
Mar 13, 2023 | 20.20 | 20.20 | 19.50 | 19.77 | 1,886 | -0.46(-2.27%) |
Mar 10, 2023 | 20.29 | 20.29 | 20.23 | 20.23 | 1,208 | -0.06(-0.32%) |
Mar 09, 2023 | 20.67 | 20.67 | 20.29 | 20.29 | 329 | -0.52(-2.51%) |
Mar 08, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 144 | +0.10(+0.46%) |
Mar 07, 2023 | 21.25 | 21.25 | 20.72 | 20.72 | 4,224 | -0.41(-1.93%) |
Mar 06, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 250 | -0.12(-0.57%) |
Mar 03, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | +0.58(+2.79%) |
Mar 02, 2023 | 20.70 | 20.70 | 20.67 | 20.67 | 1,703 | -0.41(-1.94%) |