Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.31 | 21.35 | 21.26 | 21.35 | 13,425 | +0.06(+0.28%) |
May 30, 2023 | 21.26 | 21.29 | 21.26 | 21.29 | 214 | +0.12(+0.58%) |
May 26, 2023 | 21.11 | 21.17 | 21.11 | 21.17 | 616 | +0.05(+0.23%) |
May 25, 2023 | 21.13 | 21.14 | 21.12 | 21.12 | 813 | -0.05(-0.21%) |
May 24, 2023 | 21.23 | 21.23 | 21.17 | 21.17 | 1,236 | -0.07(-0.35%) |
May 23, 2023 | 21.22 | 21.24 | 21.21 | 21.24 | 2,628 | +0.02(+0.08%) |
May 22, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 20 | -0.00(-0.01%) |
May 19, 2023 | 21.28 | 21.28 | 21.22 | 21.23 | 9,177 | -0.04(-0.19%) |
May 18, 2023 | 21.27 | 21.28 | 21.26 | 21.27 | 662 | -0.06(-0.29%) |
May 17, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 140 | -0.02(-0.09%) |
May 16, 2023 | 21.33 | 21.35 | 21.33 | 21.35 | 357 | -0.06(-0.27%) |
May 15, 2023 | 21.40 | 21.41 | 21.40 | 21.41 | 3,219 | -0.04(-0.20%) |
May 12, 2023 | 21.47 | 21.47 | 21.44 | 21.45 | 4,006 | -0.08(-0.39%) |
May 11, 2023 | 21.54 | 21.54 | 21.50 | 21.53 | 6,817 | +0.06(+0.30%) |
May 10, 2023 | 21.44 | 21.47 | 21.43 | 21.47 | 6,441 | +0.11(+0.53%) |
May 09, 2023 | 21.37 | 21.38 | 21.35 | 21.35 | 933 | -0.03(-0.14%) |
May 08, 2023 | 21.40 | 21.41 | 21.34 | 21.39 | 4,467 | -0.08(-0.36%) |
May 05, 2023 | 21.45 | 21.46 | 21.45 | 21.46 | 213 | -0.07(-0.30%) |
May 04, 2023 | 21.49 | 21.56 | 21.49 | 21.53 | 4,045 | -0.06(-0.28%) |
May 03, 2023 | 21.60 | 21.60 | 21.53 | 21.59 | 3,246 | +0.05(+0.23%) |
May 02, 2023 | 21.53 | 21.57 | 21.51 | 21.54 | 4,639 | +0.15(+0.71%) |
May 01, 2023 | 21.43 | 21.43 | 21.39 | 21.39 | 399 | -0.17(-0.78%) |
Apr 28, 2023 | 21.52 | 21.57 | 21.52 | 21.55 | 1,165 | +0.10(+0.47%) |
Apr 27, 2023 | 21.46 | 21.46 | 21.45 | 21.45 | 780 | -0.06(-0.27%) |
Apr 26, 2023 | 21.59 | 21.59 | 21.50 | 21.51 | 1,133 | -0.08(-0.39%) |
Apr 25, 2023 | 21.59 | 21.61 | 21.58 | 21.60 | 7,940 | +0.09(+0.44%) |
Apr 24, 2023 | 21.48 | 21.51 | 21.48 | 21.50 | 812 | +0.07(+0.31%) |
Apr 21, 2023 | 21.42 | 21.43 | 21.42 | 21.43 | 913 | -0.01(-0.07%) |
Apr 20, 2023 | 21.45 | 21.45 | 21.43 | 21.45 | 655 | +0.06(+0.28%) |
Apr 19, 2023 | 21.39 | 21.39 | 21.37 | 21.39 | 3,475 | -0.04(-0.21%) |
Apr 18, 2023 | 21.45 | 21.45 | 21.41 | 21.43 | 1,978 | +0.03(+0.14%) |
Apr 17, 2023 | 21.39 | 21.40 | 21.33 | 21.40 | 56,463 | -0.08(-0.38%) |
Apr 14, 2023 | 21.48 | 21.49 | 21.47 | 21.49 | 3,020 | -0.07(-0.33%) |
Apr 13, 2023 | 21.55 | 21.56 | 21.55 | 21.56 | 702 | +0.00(+0.00%) |
Apr 12, 2023 | 21.53 | 21.56 | 21.53 | 21.56 | 1,367 | +0.02(+0.12%) |
Apr 11, 2023 | 21.51 | 21.53 | 21.48 | 21.53 | 2,935 | +0.02(+0.09%) |
Apr 10, 2023 | 21.51 | 21.51 | 21.50 | 21.51 | 1,495 | -0.08(-0.38%) |
Apr 06, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 104 | +0.00(+0.00%) |
Apr 05, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 186 | +0.02(+0.08%) |
Apr 04, 2023 | 21.57 | 21.58 | 21.57 | 21.58 | 2,513 | +0.04(+0.16%) |
Apr 03, 2023 | 21.52 | 21.54 | 21.52 | 21.54 | 383 | +0.08(+0.36%) |
Mar 31, 2023 | 21.36 | 21.47 | 21.36 | 21.47 | 2,048 | +0.16(+0.73%) |
Mar 30, 2023 | 21.31 | 21.32 | 21.30 | 21.31 | 15,247 | +0.04(+0.20%) |
Mar 29, 2023 | 21.23 | 21.27 | 21.23 | 21.27 | 1,673 | +0.04(+0.18%) |
Mar 28, 2023 | 21.22 | 21.23 | 21.22 | 21.23 | 1,636 | -0.00(-0.02%) |
Mar 27, 2023 | 21.25 | 21.30 | 21.23 | 21.23 | 15,241 | -0.17(-0.77%) |
Mar 24, 2023 | 21.41 | 21.43 | 21.39 | 21.40 | 10,595 | +0.01(+0.06%) |
Mar 23, 2023 | 21.36 | 21.39 | 21.34 | 21.39 | 3,230 | +0.03(+0.13%) |
Mar 22, 2023 | 21.21 | 21.36 | 21.21 | 21.36 | 1,821 | +0.16(+0.74%) |
Mar 21, 2023 | 21.23 | 21.23 | 21.20 | 21.20 | 1,692 | +0.01(+0.07%) |
Mar 20, 2023 | 21.20 | 21.21 | 21.12 | 21.19 | 18,130 | -0.09(-0.43%) |
Mar 17, 2023 | 21.27 | 21.29 | 21.27 | 21.28 | 1,891 | +0.12(+0.59%) |
Mar 16, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 38 | -0.05(-0.22%) |
Mar 15, 2023 | 21.20 | 21.21 | 21.18 | 21.20 | 676 | +0.10(+0.45%) |
Mar 14, 2023 | 21.07 | 21.13 | 21.07 | 21.11 | 1,585 | -0.01(-0.05%) |
Mar 13, 2023 | 21.28 | 21.28 | 21.11 | 21.11 | 6,194 | -0.02(-0.08%) |
Mar 10, 2023 | 21.12 | 21.13 | 21.12 | 21.13 | 1,274 | +0.18(+0.85%) |
Mar 09, 2023 | 20.94 | 20.95 | 20.94 | 20.95 | 460 | +0.04(+0.21%) |
Mar 08, 2023 | 20.99 | 21.00 | 20.90 | 20.91 | 4,673 | -0.03(-0.16%) |
Mar 07, 2023 | 20.99 | 21.00 | 20.93 | 20.94 | 1,892 | -0.04(-0.18%) |
Mar 06, 2023 | 21.02 | 21.02 | 20.98 | 20.98 | 4,733 | -0.03(-0.13%) |
Mar 03, 2023 | 20.94 | 21.01 | 20.94 | 21.01 | 1,456 | +0.13(+0.64%) |
Mar 02, 2023 | 20.84 | 20.88 | 20.84 | 20.88 | 1,570 | -0.03(-0.14%) |