Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.67 | 20.67 | 20.64 | 20.65 | 7,963 | -0.16(-0.78%) |
May 30, 2023 | 21.10 | 21.10 | 20.81 | 20.81 | 1,290 | -0.18(-0.84%) |
May 26, 2023 | 20.58 | 20.99 | 20.58 | 20.99 | 184 | +0.45(+2.21%) |
May 25, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | +0.19(+0.93%) |
May 24, 2023 | 20.23 | 20.34 | 20.23 | 20.34 | 143 | -0.17(-0.84%) |
May 23, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 61 | -0.41(-1.98%) |
May 22, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | +0.15(+0.73%) |
May 19, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | -0.14(-0.66%) |
May 18, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.18(+0.86%) |
May 17, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 343 | +0.33(+1.61%) |
May 16, 2023 | 20.30 | 20.41 | 20.30 | 20.41 | 302 | -0.20(-0.98%) |
May 15, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.41(+2.04%) |
May 12, 2023 | 20.17 | 20.20 | 20.17 | 20.20 | 117 | -0.18(-0.90%) |
May 11, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.01(-0.05%) |
May 10, 2023 | 20.57 | 20.57 | 20.39 | 20.39 | 341 | +0.02(+0.09%) |
May 09, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 148 | -0.13(-0.65%) |
May 08, 2023 | 20.39 | 20.54 | 20.39 | 20.51 | 756 | +0.21(+1.01%) |
May 05, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.39(+1.94%) |
May 04, 2023 | 19.81 | 19.91 | 19.81 | 19.91 | 302 | -0.03(-0.16%) |
May 03, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 4 | -0.08(-0.40%) |
May 02, 2023 | 20.05 | 20.06 | 20.03 | 20.03 | 312 | -0.39(-1.90%) |
May 01, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 218 | +0.04(+0.22%) |
Apr 28, 2023 | 20.11 | 20.37 | 20.11 | 20.37 | 403 | +0.20(+1.00%) |
Apr 27, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 2 | +0.34(+1.73%) |
Apr 26, 2023 | 20.06 | 20.06 | 19.82 | 19.82 | 1,247 | -0.08(-0.41%) |
Apr 25, 2023 | 20.16 | 20.16 | 19.91 | 19.91 | 483 | -0.39(-1.94%) |
Apr 24, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 112 | -0.15(-0.75%) |
Apr 21, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 146 | -0.02(-0.07%) |
Apr 20, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 192 | -0.17(-0.82%) |
Apr 19, 2023 | 20.60 | 20.64 | 20.59 | 20.64 | 744 | -0.16(-0.75%) |
Apr 18, 2023 | 20.83 | 20.83 | 20.72 | 20.79 | 404 | +0.13(+0.62%) |
Apr 17, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.14(+0.67%) |
Apr 14, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 100 | -0.12(-0.60%) |
Apr 13, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 1 | +0.35(+1.73%) |
Apr 12, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 14 | -0.37(-1.81%) |
Apr 11, 2023 | 20.71 | 20.71 | 20.67 | 20.67 | 330 | -0.10(-0.48%) |
Apr 10, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 62 | +0.08(+0.41%) |
Apr 06, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 100 | +0.09(+0.45%) |
Apr 05, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 132 | -0.35(-1.66%) |
Apr 04, 2023 | 20.88 | 20.94 | 20.83 | 20.94 | 2,464 | -0.02(-0.10%) |
Apr 03, 2023 | 20.89 | 20.97 | 20.89 | 20.97 | 863 | +0.02(+0.10%) |
Mar 31, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 100 | +0.23(+1.13%) |
Mar 30, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.30(+1.45%) |
Mar 29, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 5 | +0.31(+1.56%) |
Mar 28, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 60 | +0.03(+0.15%) |
Mar 27, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 123 | -0.01(-0.05%) |
Mar 24, 2023 | 19.91 | 20.08 | 19.91 | 20.08 | 403 | -0.06(-0.31%) |
Mar 23, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | +0.44(+2.24%) |
Mar 22, 2023 | 19.93 | 19.95 | 19.70 | 19.70 | 889 | -0.20(-1.02%) |
Mar 21, 2023 | 19.79 | 19.90 | 19.74 | 19.90 | 550 | +0.27(+1.38%) |
Mar 20, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 6 | +0.09(+0.46%) |
Mar 17, 2023 | 19.63 | 19.63 | 19.51 | 19.54 | 966 | -0.08(-0.40%) |
Mar 16, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 30 | +0.65(+3.43%) |
Mar 15, 2023 | 18.82 | 18.97 | 18.73 | 18.97 | 811 | -0.25(-1.28%) |
Mar 14, 2023 | 19.06 | 19.22 | 19.06 | 19.22 | 170 | +0.35(+1.83%) |
Mar 13, 2023 | 18.77 | 18.87 | 18.61 | 18.87 | 1,100 | -0.00(-0.02%) |
Mar 10, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 100 | -0.18(-0.97%) |
Mar 09, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 181 | -0.56(-2.83%) |
Mar 08, 2023 | 19.38 | 19.62 | 19.38 | 19.62 | 712 | +0.20(+1.01%) |
Mar 07, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | -0.28(-1.44%) |
Mar 06, 2023 | 19.95 | 19.95 | 19.70 | 19.70 | 227 | -0.13(-0.67%) |
Mar 03, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 100 | +0.31(+1.58%) |
Mar 02, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 1,829 | +0.27(+1.39%) |