Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.62 | 20.68 | 20.62 | 20.68 | 12,624 | +0.10(+0.47%) |
May 30, 2023 | 20.57 | 20.58 | 20.56 | 20.58 | 776 | +0.19(+0.94%) |
May 26, 2023 | 20.39 | 20.39 | 20.38 | 20.39 | 210 | +0.02(+0.08%) |
May 25, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 175 | -0.09(-0.46%) |
May 24, 2023 | 20.51 | 20.51 | 20.47 | 20.47 | 253 | -0.05(-0.23%) |
May 23, 2023 | 20.55 | 20.55 | 20.52 | 20.52 | 420 | +0.00(+0.00%) |
May 22, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 855 | +0.01(+0.07%) |
May 19, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | -0.12(-0.58%) |
May 18, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | -0.04(-0.21%) |
May 17, 2023 | 20.66 | 20.67 | 20.66 | 20.67 | 946 | -0.04(-0.18%) |
May 16, 2023 | 20.69 | 20.72 | 20.69 | 20.70 | 497 | -0.05(-0.23%) |
May 15, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | -0.07(-0.34%) |
May 12, 2023 | 20.83 | 20.83 | 20.82 | 20.82 | 131 | -0.01(-0.07%) |
May 11, 2023 | 20.83 | 20.84 | 20.83 | 20.84 | 143 | +0.10(+0.46%) |
May 10, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 1 | +0.04(+0.18%) |
May 09, 2023 | 20.69 | 20.72 | 20.69 | 20.70 | 983 | -0.06(-0.27%) |
May 08, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 170 | -0.05(-0.24%) |
May 05, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 105 | -0.09(-0.45%) |
May 04, 2023 | 20.92 | 20.93 | 20.90 | 20.90 | 1,515 | +0.08(+0.36%) |
May 03, 2023 | 20.80 | 20.83 | 20.80 | 20.83 | 212 | +0.14(+0.70%) |
May 02, 2023 | 20.67 | 20.70 | 20.67 | 20.68 | 15,518 | -0.01(-0.06%) |
May 01, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 24 | -0.00(-0.02%) |
Apr 28, 2023 | 20.67 | 20.70 | 20.66 | 20.70 | 1,055 | +0.03(+0.15%) |
Apr 27, 2023 | 20.70 | 20.71 | 20.67 | 20.67 | 5,493 | -0.09(-0.41%) |
Apr 26, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 2 | +0.10(+0.48%) |
Apr 25, 2023 | 20.62 | 20.65 | 20.62 | 20.65 | 107 | +0.06(+0.31%) |
Apr 24, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 15,834 | +0.01(+0.05%) |
Apr 21, 2023 | 20.60 | 20.60 | 20.58 | 20.58 | 577 | +0.03(+0.14%) |
Apr 20, 2023 | 20.59 | 20.59 | 20.55 | 20.55 | 19,190 | +0.05(+0.23%) |
Apr 19, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 8 | +0.00(+0.00%) |
Apr 18, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 10 | -0.05(-0.23%) |
Apr 17, 2023 | 20.60 | 20.60 | 20.55 | 20.55 | 1,003 | -0.09(-0.46%) |
Apr 14, 2023 | 20.67 | 20.67 | 20.64 | 20.64 | 527 | -0.08(-0.37%) |
Apr 13, 2023 | 20.72 | 20.72 | 20.68 | 20.72 | 26,750 | +0.02(+0.09%) |
Apr 12, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 120 | +0.06(+0.30%) |
Apr 11, 2023 | 20.68 | 20.68 | 20.64 | 20.64 | 317 | -0.09(-0.41%) |
Apr 10, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 636 | -0.09(-0.45%) |
Apr 06, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 105 | +0.02(+0.11%) |
Apr 05, 2023 | 20.82 | 20.82 | 20.80 | 20.80 | 220 | +0.08(+0.37%) |
Apr 04, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 31 | +0.12(+0.57%) |
Apr 03, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 60 | +0.05(+0.25%) |
Mar 31, 2023 | 20.53 | 20.55 | 20.53 | 20.55 | 871 | +0.06(+0.31%) |
Mar 30, 2023 | 20.50 | 20.50 | 20.49 | 20.49 | 161 | +0.02(+0.12%) |
Mar 29, 2023 | 20.48 | 20.49 | 20.45 | 20.46 | 1,723 | +0.03(+0.13%) |
Mar 28, 2023 | 20.44 | 20.45 | 20.44 | 20.44 | 2,441 | -0.18(-0.88%) |
Mar 27, 2023 | 20.65 | 20.66 | 20.62 | 20.62 | 3,057 | -0.10(-0.47%) |
Mar 24, 2023 | 20.73 | 20.73 | 20.71 | 20.71 | 211 | -0.01(-0.03%) |
Mar 23, 2023 | 20.68 | 20.72 | 20.68 | 20.72 | 141 | +0.16(+0.78%) |
Mar 22, 2023 | 20.45 | 20.56 | 20.45 | 20.56 | 232 | +0.09(+0.45%) |
Mar 21, 2023 | 20.49 | 20.52 | 20.47 | 20.47 | 85,800 | -0.15(-0.74%) |
Mar 20, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 112 | +0.02(+0.11%) |
Mar 17, 2023 | 20.63 | 20.63 | 20.60 | 20.60 | 1,102 | +0.08(+0.39%) |
Mar 16, 2023 | 20.56 | 20.56 | 20.52 | 20.52 | 315 | -0.04(-0.18%) |
Mar 15, 2023 | 20.58 | 20.58 | 20.56 | 20.56 | 120 | +0.05(+0.26%) |
Mar 14, 2023 | 20.49 | 20.50 | 20.49 | 20.50 | 235 | -0.04(-0.18%) |
Mar 13, 2023 | 20.59 | 20.59 | 20.54 | 20.54 | 335 | +0.21(+1.05%) |
Mar 10, 2023 | 20.32 | 20.35 | 20.32 | 20.33 | 1,285 | +0.12(+0.61%) |
Mar 09, 2023 | 20.18 | 20.21 | 20.18 | 20.20 | 642 | +0.06(+0.28%) |
Mar 08, 2023 | 20.19 | 20.19 | 20.15 | 20.15 | 425 | -0.01(-0.06%) |
Mar 07, 2023 | 20.19 | 20.19 | 20.16 | 20.16 | 110 | -0.03(-0.15%) |
Mar 06, 2023 | 20.20 | 20.20 | 20.19 | 20.19 | 109 | +0.10(+0.49%) |
Mar 03, 2023 | 20.09 | 20.09 | 20.05 | 20.09 | 1,137 | -0.05(-0.23%) |
Mar 02, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 6 | -0.09(-0.42%) |