Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 102 | -0.08(-0.47%) |
May 30, 2023 | 18.00 | 18.00 | 17.64 | 17.69 | 869 | -0.26(-1.47%) |
May 26, 2023 | 17.83 | 17.96 | 17.83 | 17.96 | 3,046 | +0.25(+1.44%) |
May 25, 2023 | 17.80 | 17.81 | 17.70 | 17.70 | 1,177 | -0.22(-1.21%) |
May 24, 2023 | 18.31 | 18.31 | 17.92 | 17.92 | 1,843 | -0.46(-2.52%) |
May 23, 2023 | 18.37 | 18.38 | 18.37 | 18.38 | 391 | -0.32(-1.70%) |
May 22, 2023 | 18.73 | 18.73 | 18.70 | 18.70 | 529 | -0.04(-0.22%) |
May 19, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 102 | -0.07(-0.37%) |
May 18, 2023 | 18.82 | 18.82 | 18.81 | 18.81 | 119 | -0.16(-0.86%) |
May 17, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 32 | +0.10(+0.52%) |
May 16, 2023 | 19.03 | 19.03 | 18.88 | 18.88 | 668 | -0.32(-1.64%) |
May 15, 2023 | 18.93 | 19.19 | 18.93 | 19.19 | 258 | +0.54(+2.88%) |
May 12, 2023 | 18.56 | 18.66 | 18.56 | 18.66 | 542 | -0.19(-0.98%) |
May 11, 2023 | 18.86 | 18.87 | 18.79 | 18.84 | 529 | -0.55(-2.82%) |
May 10, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 10 | -0.10(-0.52%) |
May 09, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 357 | -0.09(-0.44%) |
May 08, 2023 | 19.55 | 19.58 | 19.55 | 19.58 | 636 | +0.19(+0.99%) |
May 05, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 102 | +0.63(+3.35%) |
May 04, 2023 | 18.85 | 18.85 | 18.76 | 18.76 | 522 | -0.05(-0.25%) |
May 03, 2023 | 18.89 | 18.89 | 18.80 | 18.80 | 213 | +0.02(+0.13%) |
May 02, 2023 | 18.63 | 18.83 | 18.63 | 18.78 | 416 | -0.21(-1.11%) |
May 01, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 79 | -0.18(-0.94%) |
Apr 28, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 102 | +0.10(+0.54%) |
Apr 27, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 7 | +0.27(+1.44%) |
Apr 26, 2023 | 18.85 | 18.93 | 18.80 | 18.80 | 330 | +0.04(+0.20%) |
Apr 25, 2023 | 19.15 | 19.15 | 18.76 | 18.76 | 1,653 | -0.67(-3.46%) |
Apr 24, 2023 | 19.47 | 19.47 | 19.43 | 19.43 | 559 | -0.08(-0.41%) |
Apr 21, 2023 | 19.47 | 19.51 | 19.47 | 19.51 | 162 | -0.53(-2.66%) |
Apr 20, 2023 | 20.08 | 20.13 | 19.97 | 20.04 | 2,533 | -0.44(-2.14%) |
Apr 19, 2023 | 20.59 | 20.59 | 20.48 | 20.48 | 423 | -0.06(-0.30%) |
Apr 18, 2023 | 20.56 | 20.56 | 20.49 | 20.55 | 718 | +0.40(+1.98%) |
Apr 17, 2023 | 20.11 | 20.15 | 20.11 | 20.15 | 325 | +0.07(+0.35%) |
Apr 14, 2023 | 20.03 | 20.25 | 20.02 | 20.08 | 2,882 | +0.14(+0.69%) |
Apr 13, 2023 | 19.73 | 19.95 | 19.73 | 19.94 | 3,963 | +0.50(+2.55%) |
Apr 12, 2023 | 19.38 | 19.50 | 19.38 | 19.44 | 1,642 | +0.12(+0.60%) |
Apr 11, 2023 | 19.33 | 19.36 | 19.33 | 19.33 | 1,841 | +0.58(+3.09%) |
Apr 10, 2023 | 18.85 | 18.85 | 18.64 | 18.75 | 1,797 | -0.01(-0.06%) |
Apr 06, 2023 | 18.72 | 18.76 | 18.71 | 18.76 | 5,118 | -0.03(-0.15%) |
Apr 05, 2023 | 18.89 | 18.89 | 18.76 | 18.79 | 6,641 | -0.32(-1.69%) |
Apr 04, 2023 | 19.09 | 19.12 | 19.03 | 19.11 | 2,469 | -0.24(-1.26%) |
Apr 03, 2023 | 19.25 | 19.35 | 19.25 | 19.35 | 2,746 | +0.19(+1.01%) |
Mar 31, 2023 | 19.23 | 19.23 | 19.16 | 19.16 | 158 | -0.06(-0.29%) |
Mar 30, 2023 | 19.43 | 19.43 | 19.22 | 19.22 | 284 | +0.22(+1.17%) |
Mar 29, 2023 | 18.83 | 19.00 | 18.83 | 19.00 | 120 | +0.24(+1.25%) |
Mar 28, 2023 | 18.58 | 18.79 | 18.58 | 18.76 | 1,394 | +0.35(+1.88%) |
Mar 27, 2023 | 18.27 | 18.41 | 18.27 | 18.41 | 472 | +0.14(+0.78%) |
Mar 24, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 107 | -0.02(-0.12%) |
Mar 23, 2023 | 18.64 | 18.65 | 18.29 | 18.29 | 1,672 | -0.03(-0.16%) |
Mar 22, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 78 | -0.13(-0.70%) |
Mar 21, 2023 | 18.56 | 18.56 | 18.42 | 18.45 | 1,850 | +0.29(+1.62%) |
Mar 20, 2023 | 18.12 | 18.16 | 18.12 | 18.16 | 580 | +0.46(+2.58%) |
Mar 17, 2023 | 17.68 | 17.73 | 17.68 | 17.70 | 1,160 | +0.06(+0.33%) |
Mar 16, 2023 | 17.49 | 17.64 | 17.49 | 17.64 | 254 | +0.12(+0.71%) |
Mar 15, 2023 | 18.24 | 18.49 | 17.43 | 17.52 | 6,928 | -1.17(-6.26%) |
Mar 14, 2023 | 18.76 | 18.76 | 18.69 | 18.69 | 670 | +0.11(+0.58%) |
Mar 13, 2023 | 18.31 | 18.70 | 18.31 | 18.58 | 13,404 | -0.17(-0.90%) |
Mar 10, 2023 | 18.85 | 18.85 | 18.52 | 18.75 | 2,616 | -0.43(-2.23%) |
Mar 09, 2023 | 19.47 | 19.47 | 18.94 | 19.18 | 460 | -0.57(-2.86%) |
Mar 08, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 25 | +0.11(+0.54%) |
Mar 07, 2023 | 19.89 | 19.89 | 19.47 | 19.64 | 757 | -0.75(-3.67%) |
Mar 06, 2023 | 20.70 | 20.80 | 20.39 | 20.39 | 1,560 | -0.50(-2.38%) |
Mar 03, 2023 | 20.44 | 20.88 | 20.44 | 20.88 | 474 | +0.57(+2.82%) |
Mar 02, 2023 | 20.25 | 20.50 | 20.15 | 20.31 | 2,095 | -0.11(-0.54%) |