Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.35 | 21.43 | 21.31 | 21.34 | 1,356 | -0.59(-2.70%) |
May 30, 2023 | 21.88 | 21.93 | 21.79 | 21.93 | 2,748 | -0.13(-0.60%) |
May 26, 2023 | 21.86 | 22.07 | 21.86 | 22.07 | 507 | +0.37(+1.72%) |
May 25, 2023 | 21.41 | 21.69 | 21.41 | 21.69 | 428 | +0.10(+0.48%) |
May 24, 2023 | 21.82 | 21.82 | 21.52 | 21.59 | 15,900 | -0.58(-2.62%) |
May 23, 2023 | 22.55 | 22.55 | 22.17 | 22.17 | 1,147 | -0.54(-2.38%) |
May 22, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 4 | -0.04(-0.16%) |
May 19, 2023 | 22.97 | 23.04 | 22.75 | 22.75 | 614 | -0.12(-0.51%) |
May 18, 2023 | 22.48 | 22.86 | 22.33 | 22.86 | 410 | +0.33(+1.48%) |
May 17, 2023 | 22.12 | 22.53 | 22.12 | 22.53 | 142 | +0.72(+3.32%) |
May 16, 2023 | 21.94 | 22.03 | 21.81 | 21.81 | 315 | -0.57(-2.56%) |
May 15, 2023 | 22.33 | 22.38 | 22.21 | 22.38 | 1,125 | +0.21(+0.96%) |
May 12, 2023 | 22.39 | 22.39 | 21.92 | 22.17 | 9,230 | +0.02(+0.07%) |
May 11, 2023 | 21.95 | 22.15 | 21.95 | 22.15 | 449 | -0.28(-1.24%) |
May 10, 2023 | 22.68 | 22.68 | 22.37 | 22.43 | 1,067 | -0.17(-0.75%) |
May 09, 2023 | 22.50 | 22.60 | 22.50 | 22.60 | 6,496 | +0.10(+0.44%) |
May 08, 2023 | 22.51 | 22.51 | 22.50 | 22.50 | 224 | -0.16(-0.72%) |
May 05, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 100 | +0.64(+2.88%) |
May 04, 2023 | 22.09 | 22.09 | 22.03 | 22.03 | 230 | -0.49(-2.18%) |
May 03, 2023 | 22.94 | 22.97 | 22.52 | 22.52 | 209 | -0.20(-0.89%) |
May 02, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 47 | -0.48(-2.08%) |
May 01, 2023 | 22.93 | 23.32 | 22.93 | 23.20 | 603 | +0.30(+1.31%) |
Apr 28, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 125 | +0.40(+1.76%) |
Apr 27, 2023 | 21.98 | 22.51 | 21.98 | 22.51 | 7,881 | +0.81(+3.72%) |
Apr 26, 2023 | 22.25 | 22.25 | 21.70 | 21.70 | 694 | -0.88(-3.90%) |
Apr 25, 2023 | 23.38 | 23.38 | 22.43 | 22.58 | 3,523 | -0.79(-3.40%) |
Apr 24, 2023 | 23.44 | 23.44 | 23.35 | 23.38 | 1,063 | +0.09(+0.38%) |
Apr 21, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 1,496 | -0.02(-0.09%) |
Apr 20, 2023 | 23.46 | 23.46 | 23.31 | 23.31 | 729 | -0.17(-0.72%) |
Apr 19, 2023 | 23.37 | 23.48 | 23.30 | 23.48 | 2,476 | -0.06(-0.25%) |
Apr 18, 2023 | 23.53 | 23.54 | 23.50 | 23.54 | 3,692 | +0.25(+1.08%) |
Apr 17, 2023 | 23.28 | 23.29 | 23.12 | 23.29 | 1,230 | +0.33(+1.44%) |
Apr 14, 2023 | 22.61 | 23.08 | 22.61 | 22.96 | 3,566 | -0.05(-0.22%) |
Apr 13, 2023 | 22.66 | 23.02 | 22.49 | 23.01 | 3,999 | +0.18(+0.80%) |
Apr 12, 2023 | 22.96 | 23.06 | 22.82 | 22.82 | 1,388 | +0.14(+0.62%) |
Apr 11, 2023 | 22.70 | 22.88 | 22.68 | 22.68 | 3,771 | +0.33(+1.48%) |
Apr 10, 2023 | 22.39 | 22.39 | 22.24 | 22.35 | 3,100 | +0.55(+2.52%) |
Apr 06, 2023 | 21.81 | 22.11 | 21.80 | 21.80 | 8,185 | -0.26(-1.18%) |
Apr 05, 2023 | 22.22 | 22.22 | 22.06 | 22.06 | 721 | -0.59(-2.62%) |
Apr 04, 2023 | 23.20 | 23.20 | 22.63 | 22.66 | 5,286 | -1.29(-5.40%) |
Apr 03, 2023 | 23.29 | 23.95 | 23.29 | 23.95 | 16,050 | +0.30(+1.28%) |
Mar 31, 2023 | 23.45 | 23.65 | 23.44 | 23.65 | 2,251 | +0.58(+2.53%) |
Mar 30, 2023 | 23.29 | 23.29 | 23.06 | 23.06 | 291 | +0.12(+0.53%) |
Mar 29, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 193 | +0.63(+2.81%) |
Mar 28, 2023 | 22.28 | 22.32 | 22.28 | 22.32 | 908 | +0.22(+0.99%) |
Mar 27, 2023 | 22.07 | 22.10 | 22.07 | 22.10 | 708 | +0.33(+1.53%) |
Mar 24, 2023 | 20.27 | 21.76 | 20.27 | 21.76 | 1,959 | +0.24(+1.11%) |
Mar 23, 2023 | 21.91 | 22.18 | 21.52 | 21.52 | 917 | -0.25(-1.17%) |
Mar 22, 2023 | 22.47 | 22.47 | 21.78 | 21.78 | 364 | -0.80(-3.55%) |
Mar 21, 2023 | 22.46 | 22.58 | 22.46 | 22.58 | 637 | +0.50(+2.28%) |
Mar 20, 2023 | 21.95 | 22.08 | 21.95 | 22.08 | 2,241 | +0.60(+2.78%) |
Mar 17, 2023 | 21.84 | 21.84 | 21.40 | 21.48 | 1,055 | -0.78(-3.51%) |
Mar 16, 2023 | 21.47 | 22.26 | 21.47 | 22.26 | 1,487 | +0.65(+3.00%) |
Mar 15, 2023 | 21.55 | 21.61 | 21.55 | 21.61 | 610 | -1.10(-4.82%) |
Mar 14, 2023 | 22.54 | 22.71 | 22.54 | 22.71 | 647 | +0.58(+2.61%) |
Mar 13, 2023 | 22.29 | 22.29 | 22.11 | 22.13 | 1,921 | -0.43(-1.89%) |
Mar 10, 2023 | 23.46 | 23.46 | 22.45 | 22.56 | 2,760 | -1.12(-4.72%) |
Mar 09, 2023 | 24.41 | 24.43 | 23.67 | 23.67 | 4,139 | -0.71(-2.90%) |
Mar 08, 2023 | 24.30 | 24.40 | 24.21 | 24.38 | 1,902 | +0.08(+0.33%) |
Mar 07, 2023 | 24.93 | 24.93 | 24.29 | 24.30 | 1,833 | -0.70(-2.80%) |
Mar 06, 2023 | 25.40 | 25.40 | 25.00 | 25.00 | 4,415 | -0.18(-0.71%) |
Mar 03, 2023 | 24.61 | 25.18 | 24.61 | 25.18 | 806 | +0.59(+2.40%) |
Mar 02, 2023 | 24.06 | 24.59 | 24.05 | 24.59 | 4,505 | +0.51(+2.13%) |