Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.91 | 20.22 | 19.91 | 20.22 | 1,162 | -0.09(-0.46%) |
May 30, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 105 | -0.40(-1.91%) |
May 26, 2023 | 20.61 | 20.71 | 20.61 | 20.71 | 212 | -0.22(-1.03%) |
May 25, 2023 | 20.78 | 20.92 | 20.78 | 20.92 | 125 | +0.63(+3.09%) |
May 24, 2023 | 19.84 | 20.29 | 19.84 | 20.29 | 567 | +0.47(+2.38%) |
May 23, 2023 | 19.96 | 19.96 | 19.78 | 19.82 | 466 | -0.10(-0.50%) |
May 22, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 142 | +0.15(+0.75%) |
May 19, 2023 | 20.36 | 20.36 | 19.56 | 19.77 | 2,021 | -0.58(-2.85%) |
May 18, 2023 | 20.14 | 20.38 | 20.14 | 20.35 | 1,376 | +0.78(+4.00%) |
May 17, 2023 | 19.63 | 19.74 | 19.55 | 19.57 | 4,972 | +0.22(+1.14%) |
May 16, 2023 | 18.87 | 19.43 | 18.87 | 19.35 | 2,385 | +0.68(+3.64%) |
May 15, 2023 | 18.64 | 18.67 | 18.59 | 18.67 | 612 | -0.11(-0.57%) |
May 12, 2023 | 18.60 | 18.77 | 18.54 | 18.77 | 233 | +0.09(+0.49%) |
May 11, 2023 | 18.39 | 18.69 | 18.39 | 18.68 | 5,023 | +0.47(+2.60%) |
May 10, 2023 | 18.11 | 18.40 | 18.02 | 18.21 | 1,261 | +0.09(+0.50%) |
May 09, 2023 | 18.37 | 18.06 | 18.12 | 505 | -0.38(-2.04%) | |
May 08, 2023 | 18.25 | 18.49 | 18.25 | 18.49 | 402 | -0.08(-0.43%) |
May 05, 2023 | 18.70 | 19.03 | 18.57 | 18.57 | 4,243 | +0.85(+4.77%) |
May 04, 2023 | 18.00 | 18.00 | 17.55 | 17.73 | 1,532 | -0.37(-2.02%) |
May 03, 2023 | 18.65 | 18.65 | 18.09 | 18.09 | 439 | -0.46(-2.50%) |
May 02, 2023 | 18.82 | 18.83 | 18.56 | 18.56 | 704 | -1.13(-5.76%) |
May 01, 2023 | 19.52 | 19.69 | 19.52 | 19.69 | 319 | +0.28(+1.44%) |
Apr 28, 2023 | 19.59 | 19.59 | 19.24 | 19.41 | 404 | -0.03(-0.14%) |
Apr 27, 2023 | 19.71 | 19.71 | 19.44 | 19.44 | 1,434 | -0.01(-0.07%) |
Apr 26, 2023 | 18.83 | 19.45 | 18.83 | 19.45 | 933 | +0.35(+1.81%) |
Apr 25, 2023 | 19.53 | 19.53 | 19.11 | 19.11 | 347 | -0.30(-1.54%) |
Apr 24, 2023 | 19.64 | 19.75 | 19.34 | 19.40 | 970 | -0.16(-0.79%) |
Apr 21, 2023 | 19.82 | 19.82 | 19.56 | 19.56 | 1,376 | +0.58(+3.05%) |
Apr 20, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 272 | -0.25(-1.28%) |
Apr 19, 2023 | 19.39 | 19.39 | 19.15 | 19.23 | 1,560 | +0.29(+1.52%) |
Apr 18, 2023 | 18.88 | 18.94 | 18.88 | 18.94 | 246 | -0.21(-1.10%) |
Apr 17, 2023 | 19.20 | 19.20 | 19.15 | 19.15 | 293 | +0.27(+1.42%) |
Apr 14, 2023 | 18.64 | 18.96 | 18.36 | 18.88 | 4,474 | +0.91(+5.08%) |
Apr 13, 2023 | 17.94 | 18.06 | 17.79 | 17.97 | 3,477 | -0.72(-3.87%) |
Apr 12, 2023 | 18.97 | 18.97 | 18.69 | 18.69 | 543 | -0.27(-1.44%) |
Apr 11, 2023 | 19.08 | 19.10 | 18.97 | 18.97 | 4,521 | -0.33(-1.73%) |
Apr 10, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 26 | +0.42(+2.22%) |
Apr 06, 2023 | 18.90 | 18.90 | 18.79 | 18.88 | 3,723 | +0.38(+2.06%) |
Apr 05, 2023 | 18.70 | 18.70 | 18.50 | 18.50 | 916 | +0.08(+0.42%) |
Apr 04, 2023 | 18.66 | 18.66 | 18.42 | 18.42 | 1,771 | -1.09(-5.58%) |
Apr 03, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 37 | -0.43(-2.14%) |
Mar 31, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 100 | +0.32(+1.65%) |
Mar 30, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 75 | -0.52(-2.58%) |
Mar 29, 2023 | 20.09 | 20.15 | 20.09 | 20.13 | 1,522 | +0.28(+1.39%) |
Mar 28, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 8 | -0.48(-2.38%) |
Mar 27, 2023 | 20.26 | 20.34 | 20.26 | 20.34 | 1,080 | +0.61(+3.08%) |
Mar 24, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 246 | +0.58(+3.03%) |
Mar 23, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 24 | -0.70(-3.53%) |
Mar 22, 2023 | 20.87 | 20.87 | 19.85 | 19.85 | 1,265 | -1.07(-5.12%) |
Mar 21, 2023 | 20.73 | 20.92 | 20.54 | 20.92 | 824 | +1.18(+5.98%) |
Mar 20, 2023 | 19.80 | 19.80 | 19.66 | 19.74 | 945 | -0.06(-0.31%) |
Mar 17, 2023 | 20.51 | 20.51 | 19.80 | 19.80 | 2,126 | -1.91(-8.81%) |
Mar 16, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | -0.06(-0.28%) |
Mar 15, 2023 | 21.56 | 21.96 | 21.56 | 21.78 | 1,400 | -0.54(-2.40%) |
Mar 14, 2023 | 22.21 | 22.32 | 22.13 | 22.32 | 1,100 | +0.38(+1.71%) |
Mar 13, 2023 | 22.20 | 22.24 | 21.94 | 21.94 | 1,231 | -1.64(-6.95%) |
Mar 10, 2023 | 23.82 | 23.82 | 23.58 | 23.58 | 282 | -1.60(-6.35%) |
Mar 09, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 85 | -0.72(-2.77%) |
Mar 08, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 6 | +0.02(+0.08%) |
Mar 07, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +1.29(+5.26%) |
Mar 06, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.36(+1.47%) |
Mar 03, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | -0.75(-3.01%) |
Mar 02, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 6 | +0.07(+0.26%) |