Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.74 | 22.91 | 22.74 | 22.87 | 497 | -0.13(-0.57%) |
May 30, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 1 | -0.00(-0.02%) |
May 26, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.29(+1.28%) |
May 25, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | +0.25(+1.11%) |
May 24, 2023 | 22.48 | 22.49 | 22.46 | 22.46 | 1,710 | -0.19(-0.86%) |
May 23, 2023 | 22.83 | 22.83 | 22.65 | 22.65 | 270 | -0.30(-1.32%) |
May 22, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 5 | -0.04(-0.17%) |
May 19, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.03(+0.11%) |
May 18, 2023 | 22.87 | 22.97 | 22.85 | 22.97 | 2,373 | +0.28(+1.22%) |
May 17, 2023 | 22.71 | 22.71 | 22.69 | 22.69 | 101 | +0.13(+0.57%) |
May 16, 2023 | 22.60 | 22.60 | 22.56 | 22.56 | 811 | -0.12(-0.51%) |
May 15, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 34 | +0.05(+0.20%) |
May 12, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 100 | +0.03(+0.11%) |
May 11, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 13 | -0.01(-0.04%) |
May 10, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.11(+0.50%) |
May 09, 2023 | 22.56 | 22.51 | 22.51 | 0 | -0.08(-0.37%) | |
May 08, 2023 | 22.57 | 22.59 | 22.57 | 22.59 | 102 | -0.07(-0.32%) |
May 05, 2023 | 22.58 | 22.66 | 22.58 | 22.66 | 100 | +0.29(+1.28%) |
May 04, 2023 | 22.43 | 22.43 | 22.37 | 22.37 | 200 | -0.25(-1.10%) |
May 03, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | -0.08(-0.36%) |
May 02, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | -0.21(-0.91%) |
May 01, 2023 | 22.95 | 22.95 | 22.91 | 22.91 | 101 | +0.09(+0.37%) |
Apr 28, 2023 | 22.79 | 22.83 | 22.79 | 22.83 | 284 | +0.23(+1.00%) |
Apr 27, 2023 | 22.34 | 22.60 | 22.34 | 22.60 | 3,357 | +0.37(+1.67%) |
Apr 26, 2023 | 22.24 | 22.24 | 22.23 | 22.23 | 100 | -0.26(-1.16%) |
Apr 25, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 1 | -0.36(-1.58%) |
Apr 24, 2023 | 22.80 | 22.85 | 22.80 | 22.85 | 143 | +0.05(+0.24%) |
Apr 21, 2023 | 22.82 | 22.82 | 22.80 | 22.80 | 6,872 | +0.07(+0.33%) |
Apr 20, 2023 | 22.75 | 22.75 | 22.73 | 22.73 | 242 | +0.02(+0.08%) |
Apr 19, 2023 | 22.72 | 22.72 | 22.71 | 22.71 | 106 | +0.05(+0.21%) |
Apr 18, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 77 | -0.00(-0.02%) |
Apr 17, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 1 | -0.02(-0.10%) |
Apr 14, 2023 | 22.63 | 22.68 | 22.63 | 22.68 | 634 | -0.04(-0.18%) |
Apr 13, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 1 | +0.34(+1.53%) |
Apr 12, 2023 | 22.53 | 22.53 | 22.38 | 22.38 | 471 | -0.05(-0.21%) |
Apr 11, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 146 | +0.06(+0.27%) |
Apr 10, 2023 | 22.22 | 22.40 | 22.22 | 22.37 | 3,282 | +0.02(+0.09%) |
Apr 06, 2023 | 22.29 | 22.36 | 22.29 | 22.35 | 4,762 | +0.04(+0.19%) |
Apr 05, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | -0.09(-0.42%) |
Apr 04, 2023 | 22.55 | 22.55 | 22.40 | 22.40 | 1,106 | -0.15(-0.67%) |
Apr 03, 2023 | 22.75 | 22.75 | 22.51 | 22.55 | 1,182 | +0.09(+0.38%) |
Mar 31, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.34(+1.53%) |
Mar 30, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 44 | +0.06(+0.28%) |
Mar 29, 2023 | 22.02 | 22.07 | 22.02 | 22.06 | 396 | +0.25(+1.16%) |
Mar 28, 2023 | 21.75 | 21.83 | 21.75 | 21.81 | 3,794 | -0.04(-0.17%) |
Mar 27, 2023 | 21.93 | 21.93 | 21.85 | 21.85 | 200 | +0.04(+0.17%) |
Mar 24, 2023 | 21.77 | 21.81 | 21.77 | 21.81 | 353 | +0.10(+0.47%) |
Mar 23, 2023 | 21.85 | 21.85 | 21.71 | 21.71 | 514 | +0.23(+1.05%) |
Mar 22, 2023 | 21.82 | 21.85 | 21.48 | 21.48 | 1,381 | -0.28(-1.30%) |
Mar 21, 2023 | 21.70 | 21.77 | 21.70 | 21.77 | 435 | +0.20(+0.94%) |
Mar 20, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 2 | +0.23(+1.08%) |
Mar 17, 2023 | 21.33 | 21.36 | 21.33 | 21.33 | 1,570 | -0.16(-0.73%) |
Mar 16, 2023 | 21.49 | 21.49 | 21.39 | 21.49 | 100 | +0.38(+1.78%) |
Mar 15, 2023 | 21.15 | 21.15 | 21.11 | 21.11 | 158 | -0.12(-0.56%) |
Mar 14, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 35 | +0.32(+1.53%) |
Mar 13, 2023 | 21.08 | 21.08 | 20.91 | 20.91 | 1,827 | +0.06(+0.27%) |
Mar 10, 2023 | 20.94 | 20.94 | 20.86 | 20.86 | 270 | -0.34(-1.59%) |
Mar 09, 2023 | 21.41 | 21.41 | 21.19 | 21.19 | 478 | -0.24(-1.12%) |
Mar 08, 2023 | 21.40 | 21.43 | 21.36 | 21.43 | 1,136 | +0.02(+0.12%) |
Mar 07, 2023 | 21.46 | 21.46 | 21.41 | 21.41 | 100 | -0.26(-1.19%) |
Mar 06, 2023 | 21.76 | 21.78 | 21.67 | 21.67 | 2,874 | +0.03(+0.12%) |
Mar 03, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | +0.30(+1.40%) |
Mar 02, 2023 | 21.18 | 21.34 | 21.18 | 21.34 | 395 | +0.21(+0.97%) |