Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.26 | 20.31 | 20.26 | 20.31 | 1,610 | -0.15(-0.73%) |
May 30, 2023 | 20.54 | 20.54 | 20.42 | 20.46 | 2,873 | -0.17(-0.82%) |
May 29, 2023 | 20.37 | 20.63 | 20.37 | 20.63 | 2,741 | +0.29(+1.43%) |
May 26, 2023 | 20.28 | 20.34 | 20.28 | 20.34 | 425 | +0.10(+0.49%) |
May 25, 2023 | 20.21 | 20.27 | 20.21 | 20.24 | 1,414 | -0.09(-0.44%) |
May 24, 2023 | 20.55 | 20.55 | 20.31 | 20.33 | 1,115 | -0.24(-1.17%) |
May 23, 2023 | 20.68 | 20.72 | 20.57 | 20.57 | 8,095 | -0.13(-0.63%) |
May 19, 2023 | 20.70 | 0 | +0.10(+0.49%) | |||
May 18, 2023 | 20.56 | 20.60 | 20.56 | 20.60 | 2,058 | +0.01(+0.05%) |
May 17, 2023 | 20.59 | 20.61 | 20.47 | 20.59 | 5,500 | +0.08(+0.39%) |
May 16, 2023 | 20.64 | 20.64 | 20.51 | 20.51 | 1,358 | -0.19(-0.92%) |
May 15, 2023 | 20.65 | 20.73 | 20.65 | 20.70 | 8,505 | +0.11(+0.53%) |
May 12, 2023 | 20.60 | 20.60 | 20.56 | 20.59 | 5,802 | +0.05(+0.24%) |
May 11, 2023 | 20.57 | 20.59 | 20.54 | 20.54 | 2,200 | -0.29(-1.39%) |
May 10, 2023 | 20.78 | 20.83 | 20.78 | 20.83 | 1,180 | -0.31(-1.47%) |
May 09, 2023 | 21.15 | 21.17 | 21.14 | 21.14 | 1,700 | +0.13(+0.62%) |
May 08, 2023 | 20.92 | 21.01 | 20.92 | 21.01 | 1,000 | +0.15(+0.72%) |
May 05, 2023 | 20.74 | 20.86 | 20.74 | 20.86 | 2,683 | +0.16(+0.77%) |
May 04, 2023 | 20.91 | 20.91 | 20.70 | 20.70 | 4,285 | -0.25(-1.19%) |
May 03, 2023 | 20.99 | 21.03 | 20.95 | 20.95 | 2,343 | +0.02(+0.10%) |
May 02, 2023 | 20.98 | 20.98 | 20.80 | 20.93 | 3,590 | -0.16(-0.76%) |
May 01, 2023 | 21.15 | 21.15 | 21.09 | 21.09 | 2,262 | +0.06(+0.29%) |
Apr 28, 2023 | 21.05 | 21.08 | 21.03 | 21.03 | 4,561 | +0.04(+0.19%) |
Apr 27, 2023 | 20.92 | 21.01 | 20.92 | 20.99 | 3,450 | +0.13(+0.62%) |
Apr 26, 2023 | 20.82 | 20.96 | 20.82 | 20.86 | 9,225 | +0.04(+0.19%) |
Apr 25, 2023 | 20.87 | 20.87 | 20.81 | 20.82 | 4,192 | -0.24(-1.14%) |
Apr 24, 2023 | 21.08 | 21.08 | 21.06 | 21.06 | 653 | +0.14(+0.67%) |
Apr 20, 2023 | 20.92 | 0 | -0.14(-0.66%) | |||
Apr 19, 2023 | 20.99 | 21.07 | 20.99 | 21.06 | 884 | -0.04(-0.19%) |
Apr 18, 2023 | 21.06 | 21.11 | 21.06 | 21.10 | 5,700 | +0.10(+0.48%) |
Apr 17, 2023 | 21.03 | 21.03 | 21.00 | 21.00 | 1,089 | -0.01(-0.05%) |
Apr 14, 2023 | 21.01 | 21.02 | 20.96 | 21.01 | 7,936 | +0.02(+0.10%) |
Apr 13, 2023 | 20.94 | 21.01 | 20.94 | 20.99 | 2,567 | +0.11(+0.53%) |
Apr 12, 2023 | 20.89 | 20.92 | 20.87 | 20.88 | 5,802 | -0.03(-0.14%) |
Apr 11, 2023 | 20.91 | 20.94 | 20.91 | 20.91 | 2,959 | +0.19(+0.92%) |
Apr 10, 2023 | 20.59 | 20.72 | 20.59 | 20.72 | 749 | +0.10(+0.48%) |
Apr 06, 2023 | 20.62 | 0 | +0.07(+0.34%) | |||
Apr 05, 2023 | 20.60 | 20.60 | 20.55 | 20.55 | 1,269 | -0.09(-0.44%) |
Apr 04, 2023 | 20.81 | 20.81 | 20.64 | 20.64 | 3,446 | -0.08(-0.39%) |
Apr 03, 2023 | 20.68 | 20.73 | 20.68 | 20.72 | 385 | +0.18(+0.88%) |
Mar 31, 2023 | 20.44 | 20.54 | 20.44 | 20.54 | 2,947 | +0.18(+0.88%) |
Mar 30, 2023 | 20.30 | 20.36 | 20.30 | 20.36 | 964 | +0.23(+1.14%) |
Mar 29, 2023 | 20.21 | 20.21 | 20.13 | 20.13 | 1,013 | +0.13(+0.65%) |
Mar 28, 2023 | 20.01 | 20.01 | 19.99 | 20.00 | 552 | +0.03(+0.15%) |
Mar 27, 2023 | 19.94 | 19.97 | 19.94 | 19.97 | 18,701 | +0.17(+0.86%) |
Mar 24, 2023 | 19.72 | 19.80 | 19.72 | 19.80 | 2,423 | -0.12(-0.60%) |
Mar 23, 2023 | 20.05 | 20.05 | 19.88 | 19.92 | 2,070 | -0.06(-0.30%) |
Mar 22, 2023 | 19.96 | 19.98 | 19.96 | 19.98 | 9,883 | +0.00(+0.00%) |
Mar 21, 2023 | 20.02 | 20.02 | 19.98 | 19.98 | 2,858 | +0.02(+0.10%) |
Mar 20, 2023 | 19.99 | 19.99 | 19.93 | 19.96 | 8,672 | +0.10(+0.50%) |
Mar 17, 2023 | 19.96 | 19.98 | 19.86 | 19.86 | 3,081 | -0.13(-0.65%) |
Mar 16, 2023 | 19.91 | 20.06 | 19.91 | 19.99 | 8,974 | +0.10(+0.50%) |
Mar 15, 2023 | 20.12 | 20.12 | 19.80 | 19.89 | 2,147 | -0.44(-2.16%) |
Mar 14, 2023 | 20.59 | 20.59 | 20.33 | 20.33 | 3,500 | +0.04(+0.20%) |
Mar 13, 2023 | 20.39 | 20.39 | 20.28 | 20.29 | 3,909 | -0.42(-2.03%) |
Mar 10, 2023 | 20.70 | 20.71 | 20.70 | 20.71 | 591 | -0.09(-0.43%) |
Mar 09, 2023 | 21.04 | 21.04 | 20.80 | 20.80 | 1,615 | -0.33(-1.56%) |
Mar 08, 2023 | 21.06 | 21.15 | 21.06 | 21.13 | 3,890 | +0.07(+0.33%) |
Mar 07, 2023 | 21.21 | 21.21 | 21.04 | 21.06 | 7,942 | -0.16(-0.75%) |
Mar 06, 2023 | 21.33 | 21.33 | 21.22 | 21.22 | 7,300 | -0.19(-0.89%) |
Mar 03, 2023 | 21.33 | 21.45 | 21.33 | 21.41 | 1,834 | +0.16(+0.75%) |
Mar 02, 2023 | 21.22 | 21.30 | 21.22 | 21.25 | 1,977 | -0.09(-0.42%) |