Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.96 | 17.96 | 17.67 | 17.91 | 1,134 | -0.26(-1.43%) |
May 30, 2023 | 18.09 | 18.32 | 18.02 | 18.17 | 2,659 | -0.63(-3.35%) |
May 26, 2023 | 18.81 | 18.83 | 18.80 | 18.80 | 567 | -0.29(-1.52%) |
May 25, 2023 | 18.97 | 19.09 | 18.97 | 19.09 | 551 | +0.17(+0.90%) |
May 24, 2023 | 19.02 | 19.03 | 18.92 | 18.92 | 790 | +0.21(+1.12%) |
May 23, 2023 | 18.76 | 18.85 | 18.71 | 18.71 | 695 | -0.11(-0.58%) |
May 22, 2023 | 18.57 | 18.83 | 18.57 | 18.82 | 1,736 | +0.21(+1.13%) |
May 19, 2023 | 18.81 | 18.81 | 18.61 | 18.61 | 645 | +0.00(+0.00%) |
May 18, 2023 | 18.70 | 18.70 | 18.61 | 18.61 | 528 | -0.49(-2.57%) |
May 17, 2023 | 18.97 | 19.10 | 18.97 | 19.10 | 934 | +0.03(+0.16%) |
May 16, 2023 | 19.32 | 19.32 | 19.02 | 19.07 | 1,716 | -0.31(-1.60%) |
May 15, 2023 | 19.23 | 19.54 | 19.23 | 19.38 | 7,022 | +0.54(+2.87%) |
May 12, 2023 | 18.61 | 18.98 | 18.61 | 18.84 | 15,051 | +0.41(+2.22%) |
May 11, 2023 | 18.37 | 18.43 | 18.33 | 18.43 | 891 | -0.01(-0.05%) |
May 10, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 22 | +0.15(+0.82%) |
May 09, 2023 | 18.23 | 18.29 | 18.19 | 18.29 | 601 | -0.20(-1.08%) |
May 08, 2023 | 18.54 | 18.55 | 18.46 | 18.49 | 960 | -0.06(-0.32%) |
May 05, 2023 | 18.34 | 18.55 | 18.34 | 18.55 | 893 | +0.09(+0.49%) |
May 04, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 6,639 | +0.01(+0.05%) |
May 03, 2023 | 18.52 | 18.54 | 18.45 | 18.45 | 2,780 | +0.02(+0.13%) |
May 02, 2023 | 18.75 | 18.75 | 18.43 | 18.43 | 368 | -0.36(-1.91%) |
May 01, 2023 | 18.91 | 19.11 | 18.79 | 18.79 | 566 | -0.23(-1.24%) |
Apr 28, 2023 | 18.99 | 19.02 | 18.99 | 19.02 | 539 | -0.56(-2.84%) |
Apr 27, 2023 | 19.54 | 19.59 | 19.50 | 19.58 | 4,274 | +0.23(+1.17%) |
Apr 26, 2023 | 19.47 | 19.47 | 19.32 | 19.35 | 1,174 | +0.08(+0.42%) |
Apr 25, 2023 | 19.50 | 19.50 | 19.25 | 19.27 | 11,807 | -0.57(-2.87%) |
Apr 24, 2023 | 19.70 | 19.88 | 19.70 | 19.84 | 1,668 | -0.45(-2.22%) |
Apr 21, 2023 | 20.20 | 20.29 | 20.11 | 20.29 | 365 | +0.05(+0.25%) |
Apr 20, 2023 | 20.27 | 20.31 | 20.19 | 20.24 | 2,555 | -0.23(-1.12%) |
Apr 19, 2023 | 20.48 | 20.48 | 20.47 | 20.47 | 432 | -0.42(-2.01%) |
Apr 18, 2023 | 20.90 | 20.91 | 20.76 | 20.89 | 2,555 | +0.24(+1.16%) |
Apr 17, 2023 | 20.74 | 20.77 | 20.65 | 20.65 | 3,059 | +0.50(+2.48%) |
Apr 14, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 112 | -0.27(-1.34%) |
Apr 13, 2023 | 20.42 | 20.42 | 20.40 | 20.42 | 851 | +0.54(+2.73%) |
Apr 12, 2023 | 20.12 | 20.12 | 19.88 | 19.88 | 528 | -0.43(-2.12%) |
Apr 11, 2023 | 20.29 | 20.35 | 20.29 | 20.31 | 3,091 | -0.04(-0.20%) |
Apr 10, 2023 | 20.20 | 20.35 | 20.20 | 20.35 | 733 | +0.27(+1.34%) |
Apr 06, 2023 | 20.19 | 20.19 | 20.04 | 20.08 | 916 | +0.11(+0.55%) |
Apr 05, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 9 | -0.37(-1.82%) |
Apr 04, 2023 | 20.25 | 20.34 | 20.24 | 20.34 | 521 | -0.32(-1.55%) |
Apr 03, 2023 | 20.70 | 20.70 | 20.66 | 20.66 | 265 | -0.18(-0.86%) |
Mar 31, 2023 | 20.64 | 20.84 | 20.64 | 20.84 | 2,068 | +0.23(+1.12%) |
Mar 30, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 204 | +0.39(+1.93%) |
Mar 29, 2023 | 19.97 | 20.22 | 19.97 | 20.22 | 1,223 | +0.25(+1.25%) |
Mar 28, 2023 | 20.04 | 20.07 | 19.97 | 19.97 | 1,563 | -0.20(-0.99%) |
Mar 27, 2023 | 20.16 | 20.19 | 20.00 | 20.17 | 1,091 | +0.20(+1.00%) |
Mar 24, 2023 | 19.88 | 19.97 | 19.88 | 19.97 | 813 | +0.02(+0.10%) |
Mar 23, 2023 | 20.25 | 20.25 | 19.95 | 19.95 | 2,277 | +0.17(+0.86%) |
Mar 22, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 214 | -0.40(-2.01%) |
Mar 21, 2023 | 20.08 | 20.21 | 20.08 | 20.18 | 2,356 | +0.49(+2.51%) |
Mar 20, 2023 | 19.58 | 19.69 | 19.48 | 19.69 | 1,165 | +0.63(+3.29%) |
Mar 17, 2023 | 19.59 | 19.59 | 19.01 | 19.06 | 1,043 | -0.55(-2.79%) |
Mar 16, 2023 | 19.76 | 19.76 | 19.33 | 19.61 | 6,145 | -0.79(-3.87%) |
Mar 15, 2023 | 20.45 | 20.45 | 20.27 | 20.40 | 692 | -0.44(-2.11%) |
Mar 14, 2023 | 20.83 | 20.84 | 20.73 | 20.84 | 1,599 | -0.10(-0.48%) |
Mar 13, 2023 | 20.73 | 21.07 | 20.73 | 20.94 | 3,942 | +0.01(+0.05%) |
Mar 10, 2023 | 21.12 | 21.12 | 20.87 | 20.93 | 4,451 | -0.25(-1.18%) |
Mar 09, 2023 | 21.51 | 21.51 | 21.15 | 21.18 | 2,343 | -0.29(-1.35%) |
Mar 08, 2023 | 21.43 | 21.47 | 21.38 | 21.47 | 393 | -0.25(-1.13%) |
Mar 07, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 186 | -0.29(-1.30%) |
Mar 06, 2023 | 22.01 | 22.01 | 21.99 | 22.00 | 1,244 | +0.58(+2.72%) |
Mar 03, 2023 | 21.16 | 21.45 | 21.16 | 21.42 | 3,549 | +0.37(+1.75%) |
Mar 02, 2023 | 20.95 | 21.05 | 20.92 | 21.05 | 1,588 | -0.28(-1.31%) |