Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.90 | 23.00 | 22.87 | 23.00 | 2,867 | -0.18(-0.76%) |
May 30, 2023 | 23.20 | 23.20 | 23.12 | 23.18 | 807 | -0.06(-0.28%) |
May 26, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 100 | +0.40(+1.75%) |
May 25, 2023 | 22.82 | 22.84 | 22.82 | 22.84 | 880 | -0.04(-0.16%) |
May 24, 2023 | 23.06 | 23.06 | 22.85 | 22.88 | 754 | -0.41(-1.77%) |
May 23, 2023 | 23.50 | 23.50 | 23.29 | 23.29 | 1,150 | -0.31(-1.29%) |
May 22, 2023 | 23.64 | 23.64 | 23.57 | 23.59 | 3,520 | +0.03(+0.13%) |
May 19, 2023 | 23.66 | 23.66 | 23.51 | 23.56 | 5,197 | -0.05(-0.22%) |
May 18, 2023 | 23.35 | 23.62 | 23.33 | 23.62 | 7,820 | +0.22(+0.94%) |
May 17, 2023 | 23.22 | 23.41 | 23.22 | 23.40 | 2,862 | +0.32(+1.38%) |
May 16, 2023 | 23.15 | 23.20 | 23.08 | 23.08 | 3,350 | -0.12(-0.51%) |
May 15, 2023 | 23.23 | 23.23 | 23.18 | 23.20 | 1,690 | +0.19(+0.84%) |
May 12, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.09(-0.40%) |
May 11, 2023 | 23.04 | 23.10 | 23.04 | 23.10 | 1,633 | +0.07(+0.32%) |
May 10, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 9 | +0.08(+0.34%) |
May 09, 2023 | 22.88 | 22.99 | 22.88 | 22.94 | 9,642 | -0.18(-0.79%) |
May 08, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.09(+0.40%) |
May 05, 2023 | 22.91 | 23.03 | 22.91 | 23.03 | 375 | +0.37(+1.64%) |
May 04, 2023 | 22.62 | 22.76 | 22.62 | 22.66 | 1,070 | -0.20(-0.89%) |
May 03, 2023 | 23.00 | 23.00 | 22.86 | 22.86 | 400 | -0.04(-0.17%) |
May 02, 2023 | 22.87 | 22.90 | 22.87 | 22.90 | 108 | -0.18(-0.79%) |
May 01, 2023 | 23.14 | 23.16 | 23.07 | 23.09 | 4,300 | +0.05(+0.22%) |
Apr 28, 2023 | 23.01 | 23.03 | 22.98 | 23.03 | 2,200 | +0.13(+0.58%) |
Apr 27, 2023 | 22.87 | 22.90 | 22.87 | 22.90 | 675 | +0.49(+2.20%) |
Apr 26, 2023 | 22.49 | 22.54 | 22.41 | 22.41 | 4,500 | -0.12(-0.53%) |
Apr 25, 2023 | 22.71 | 22.71 | 22.53 | 22.53 | 1,141 | -0.44(-1.91%) |
Apr 24, 2023 | 22.87 | 22.96 | 22.87 | 22.96 | 1,640 | +0.04(+0.17%) |
Apr 21, 2023 | 22.83 | 22.93 | 22.80 | 22.93 | 29,634 | -0.01(-0.06%) |
Apr 20, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | -0.11(-0.46%) |
Apr 19, 2023 | 22.99 | 23.04 | 22.99 | 23.04 | 401 | -0.05(-0.20%) |
Apr 18, 2023 | 23.07 | 23.09 | 23.01 | 23.09 | 14,983 | +0.10(+0.45%) |
Apr 17, 2023 | 22.90 | 22.99 | 22.89 | 22.99 | 4,025 | +0.04(+0.19%) |
Apr 14, 2023 | 22.87 | 22.94 | 22.87 | 22.94 | 220 | +0.03(+0.13%) |
Apr 13, 2023 | 22.70 | 22.96 | 22.69 | 22.91 | 4,498 | +0.37(+1.64%) |
Apr 12, 2023 | 22.67 | 22.72 | 22.53 | 22.54 | 2,000 | -0.08(-0.37%) |
Apr 11, 2023 | 22.61 | 22.67 | 22.61 | 22.63 | 1,367 | +0.13(+0.57%) |
Apr 10, 2023 | 22.41 | 22.64 | 22.40 | 22.50 | 5,460 | +0.04(+0.17%) |
Apr 06, 2023 | 22.38 | 22.46 | 22.35 | 22.46 | 21,485 | +0.10(+0.45%) |
Apr 05, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 101 | -0.17(-0.76%) |
Apr 04, 2023 | 22.51 | 22.53 | 22.50 | 22.53 | 917 | -0.11(-0.49%) |
Apr 03, 2023 | 22.55 | 22.65 | 22.55 | 22.64 | 890 | -0.03(-0.15%) |
Mar 31, 2023 | 22.57 | 22.67 | 22.56 | 22.67 | 500 | +0.29(+1.32%) |
Mar 30, 2023 | 22.40 | 22.40 | 22.35 | 22.38 | 1,820 | +0.15(+0.67%) |
Mar 29, 2023 | 22.09 | 22.23 | 22.09 | 22.23 | 200 | +0.36(+1.63%) |
Mar 28, 2023 | 21.90 | 21.90 | 21.82 | 21.87 | 401 | -0.03(-0.14%) |
Mar 27, 2023 | 21.86 | 21.92 | 21.86 | 21.90 | 457 | -0.03(-0.12%) |
Mar 24, 2023 | 21.65 | 21.93 | 21.60 | 21.93 | 677 | +0.06(+0.25%) |
Mar 23, 2023 | 22.15 | 22.15 | 21.74 | 21.87 | 665 | +0.05(+0.22%) |
Mar 22, 2023 | 22.12 | 22.12 | 21.83 | 21.83 | 544 | -0.29(-1.30%) |
Mar 21, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 1 | +0.40(+1.86%) |
Mar 20, 2023 | 21.67 | 21.74 | 21.67 | 21.71 | 416 | +0.21(+1.00%) |
Mar 17, 2023 | 21.64 | 21.64 | 21.46 | 21.50 | 537 | -0.30(-1.38%) |
Mar 16, 2023 | 21.73 | 22.31 | 21.70 | 21.80 | 11,655 | +0.53(+2.50%) |
Mar 15, 2023 | 21.27 | 21.27 | 21.26 | 21.26 | 200 | -0.48(-2.20%) |
Mar 14, 2023 | 21.64 | 21.74 | 21.64 | 21.74 | 320 | +0.39(+1.85%) |
Mar 13, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20 | -0.17(-0.81%) |
Mar 10, 2023 | 21.84 | 21.84 | 21.52 | 21.52 | 175 | -0.34(-1.56%) |
Mar 09, 2023 | 22.30 | 22.32 | 21.86 | 21.86 | 4,340 | -0.44(-1.96%) |
Mar 08, 2023 | 22.35 | 22.39 | 22.25 | 22.30 | 5,617 | -0.01(-0.04%) |
Mar 07, 2023 | 22.44 | 22.47 | 22.29 | 22.31 | 2,072 | -0.42(-1.83%) |
Mar 06, 2023 | 22.85 | 22.89 | 22.73 | 22.73 | 5,540 | -0.04(-0.18%) |
Mar 03, 2023 | 22.64 | 22.78 | 22.53 | 22.77 | 6,527 | +0.33(+1.46%) |
Mar 02, 2023 | 22.25 | 22.44 | 22.25 | 22.44 | 4,601 | +0.12(+0.53%) |