Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 15 | -0.08(-0.39%) |
May 30, 2023 | 20.76 | 20.80 | 20.59 | 20.80 | 13,505 | -0.13(-0.62%) |
May 26, 2023 | 21.01 | 21.01 | 20.93 | 20.93 | 804 | +0.34(+1.67%) |
May 25, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 69 | +0.10(+0.50%) |
May 24, 2023 | 20.61 | 20.61 | 20.48 | 20.48 | 1,083 | -0.32(-1.53%) |
May 23, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 73 | -0.36(-1.69%) |
May 22, 2023 | 21.26 | 21.26 | 21.15 | 21.15 | 264 | -0.27(-1.26%) |
May 19, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 139 | +0.23(+1.07%) |
May 18, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 192 | -0.33(-1.55%) |
May 17, 2023 | 21.55 | 21.57 | 21.52 | 21.53 | 1,020 | +0.39(+1.83%) |
May 16, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 14 | -0.34(-1.58%) |
May 15, 2023 | 21.45 | 21.49 | 21.45 | 21.49 | 163 | +0.02(+0.08%) |
May 12, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 147 | +0.18(+0.86%) |
May 11, 2023 | 21.42 | 21.42 | 21.29 | 21.29 | 2,267 | -0.66(-3.01%) |
May 10, 2023 | 22.11 | 22.11 | 21.95 | 21.95 | 3,105 | -0.47(-2.12%) |
May 09, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | -0.21(-0.94%) |
May 08, 2023 | 22.52 | 22.63 | 22.52 | 22.63 | 398 | +0.06(+0.27%) |
May 05, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 124 | +0.30(+1.34%) |
May 04, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 4 | -0.12(-0.55%) |
May 03, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.18(-0.79%) |
May 02, 2023 | 22.69 | 22.69 | 22.58 | 22.58 | 5,103 | -0.17(-0.74%) |
May 01, 2023 | 22.68 | 22.84 | 22.65 | 22.74 | 2,751 | +0.17(+0.76%) |
Apr 28, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.14(+0.61%) |
Apr 27, 2023 | 22.40 | 22.44 | 22.40 | 22.44 | 2,126 | +0.09(+0.41%) |
Apr 26, 2023 | 22.38 | 22.39 | 22.34 | 22.34 | 9,036 | +0.11(+0.48%) |
Apr 25, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 680 | -0.61(-2.66%) |
Apr 24, 2023 | 22.80 | 22.84 | 22.80 | 22.84 | 1,015 | -0.20(-0.86%) |
Apr 21, 2023 | 22.99 | 23.04 | 22.94 | 23.04 | 5,958 | -0.26(-1.13%) |
Apr 20, 2023 | 23.44 | 23.44 | 23.30 | 23.30 | 1,936 | -0.25(-1.05%) |
Apr 19, 2023 | 23.62 | 23.62 | 23.55 | 23.55 | 2,512 | -0.08(-0.35%) |
Apr 18, 2023 | 23.52 | 23.63 | 23.52 | 23.63 | 860 | +0.36(+1.54%) |
Apr 17, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 58 | -0.13(-0.54%) |
Apr 14, 2023 | 23.61 | 23.61 | 23.40 | 23.40 | 664 | +0.18(+0.78%) |
Apr 13, 2023 | 23.36 | 23.36 | 23.22 | 23.22 | 4,211 | +0.32(+1.40%) |
Apr 12, 2023 | 23.01 | 23.01 | 22.80 | 22.90 | 1,212 | +0.21(+0.91%) |
Apr 11, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 83 | +0.05(+0.23%) |
Apr 10, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 31 | -0.12(-0.51%) |
Apr 06, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 103 | +0.14(+0.63%) |
Apr 05, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 97 | -0.19(-0.81%) |
Apr 04, 2023 | 22.79 | 22.80 | 22.79 | 22.80 | 450 | -0.27(-1.15%) |
Apr 03, 2023 | 23.02 | 23.06 | 23.02 | 23.06 | 478 | -0.26(-1.12%) |
Mar 31, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 103 | +0.06(+0.25%) |
Mar 30, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 42 | -0.07(-0.30%) |
Mar 29, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 38 | +0.04(+0.18%) |
Mar 28, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 254 | +0.05(+0.23%) |
Mar 27, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 53 | +0.17(+0.73%) |
Mar 24, 2023 | 23.01 | 23.07 | 23.01 | 23.07 | 2,941 | +0.16(+0.71%) |
Mar 23, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 48 | +0.19(+0.86%) |
Mar 22, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 3 | +0.18(+0.82%) |
Mar 21, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 6 | -0.02(-0.07%) |
Mar 20, 2023 | 22.45 | 22.55 | 22.45 | 22.55 | 2,640 | +0.04(+0.17%) |
Mar 17, 2023 | 22.50 | 22.51 | 22.50 | 22.51 | 481 | +0.11(+0.49%) |
Mar 16, 2023 | 22.27 | 22.40 | 22.21 | 22.40 | 1,713 | +0.04(+0.17%) |
Mar 15, 2023 | 22.22 | 22.36 | 22.22 | 22.36 | 3,354 | -0.49(-2.15%) |
Mar 14, 2023 | 22.81 | 22.85 | 22.81 | 22.85 | 721 | -0.05(-0.21%) |
Mar 13, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 68 | +0.22(+0.98%) |
Mar 10, 2023 | 22.79 | 22.91 | 22.68 | 22.68 | 4,742 | -0.21(-0.90%) |
Mar 09, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 6 | -0.27(-1.18%) |
Mar 08, 2023 | 23.19 | 23.19 | 23.16 | 23.16 | 123 | +0.16(+0.68%) |
Mar 07, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 30 | -0.52(-2.21%) |
Mar 06, 2023 | 23.47 | 23.52 | 23.47 | 23.52 | 242 | -0.03(-0.15%) |
Mar 03, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 103 | +0.08(+0.33%) |
Mar 02, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 12 | -0.58(-2.42%) |