Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.75 | 21.50 | 20.75 | 21.00 | 789 | +0.45(+2.19%) |
May 30, 2023 | 21.91 | 21.91 | 20.53 | 20.55 | 476 | -0.70(-3.29%) |
May 26, 2023 | 22.75 | 22.75 | 21.25 | 21.25 | 1,136 | -1.01(-4.55%) |
May 25, 2023 | 22.00 | 23.00 | 21.62 | 22.26 | 1,991 | +0.64(+2.95%) |
May 24, 2023 | 22.75 | 22.75 | 21.25 | 21.62 | 1,356 | -1.12(-4.95%) |
May 23, 2023 | 22.00 | 22.75 | 21.50 | 22.75 | 779 | +1.25(+5.81%) |
May 22, 2023 | 21.75 | 22.75 | 20.50 | 21.50 | 2,664 | -0.05(-0.24%) |
May 19, 2023 | 22.50 | 23.43 | 20.98 | 21.55 | 2,009 | -1.87(-7.99%) |
May 18, 2023 | 21.00 | 25.00 | 20.10 | 23.43 | 22,788 | +2.93(+14.27%) |
May 17, 2023 | 20.00 | 20.50 | 19.70 | 20.50 | 1,053 | +0.50(+2.50%) |
May 16, 2023 | 21.00 | 21.00 | 20.00 | 20.00 | 766 | -0.95(-4.53%) |
May 15, 2023 | 20.25 | 22.00 | 20.00 | 20.95 | 777 | +0.26(+1.27%) |
May 12, 2023 | 20.11 | 21.25 | 19.50 | 20.69 | 788 | +1.19(+6.09%) |
May 11, 2023 | 20.12 | 20.62 | 19.50 | 19.50 | 1,585 | -0.62(-3.11%) |
May 10, 2023 | 20.00 | 21.70 | 19.50 | 20.12 | 1,801 | +0.00(+0.00%) |
May 09, 2023 | 22.47 | 22.47 | 20.00 | 20.12 | 1,572 | -1.12(-5.29%) |
May 08, 2023 | 21.50 | 22.75 | 20.00 | 21.25 | 797 | -0.25(-1.16%) |
May 05, 2023 | 20.50 | 22.00 | 20.50 | 21.50 | 312 | +0.23(+1.06%) |
May 04, 2023 | 22.44 | 23.00 | 20.25 | 21.27 | 420 | +0.15(+0.71%) |
May 03, 2023 | 21.25 | 22.00 | 20.75 | 21.12 | 1,180 | +0.16(+0.75%) |
May 02, 2023 | 20.75 | 22.25 | 20.00 | 20.97 | 1,703 | -0.28(-1.33%) |
May 01, 2023 | 22.25 | 22.50 | 21.25 | 21.25 | 815 | -1.00(-4.49%) |
Apr 28, 2023 | 21.25 | 22.50 | 20.50 | 22.25 | 1,065 | -0.23(-1.00%) |
Apr 27, 2023 | 21.75 | 22.50 | 21.75 | 22.48 | 1,048 | -0.02(-0.11%) |
Apr 26, 2023 | 23.00 | 23.00 | 21.90 | 22.50 | 690 | -0.50(-2.17%) |
Apr 25, 2023 | 23.75 | 25.00 | 23.00 | 23.00 | 842 | -0.75(-3.17%) |
Apr 24, 2023 | 23.50 | 26.25 | 23.38 | 23.75 | 2,715 | -0.50(-2.05%) |
Apr 21, 2023 | 24.00 | 25.00 | 21.75 | 24.25 | 1,493 | -0.75(-3.00%) |
Apr 20, 2023 | 23.00 | 25.00 | 23.00 | 25.00 | 559 | +0.00(+0.00%) |
Apr 19, 2023 | 23.00 | 26.25 | 23.00 | 25.00 | 1,745 | +2.00(+8.70%) |
Apr 18, 2023 | 21.50 | 26.50 | 21.25 | 23.00 | 8,358 | +1.23(+5.63%) |
Apr 17, 2023 | 21.71 | 22.50 | 21.71 | 21.77 | 1,960 | +0.28(+1.29%) |
Apr 14, 2023 | 20.75 | 23.75 | 19.41 | 21.50 | 8,965 | +0.37(+1.76%) |
Apr 13, 2023 | 20.03 | 21.12 | 19.64 | 21.12 | 1,523 | +0.12(+0.60%) |
Apr 12, 2023 | 20.50 | 21.24 | 19.91 | 21.00 | 1,152 | -0.23(-1.06%) |
Apr 11, 2023 | 20.00 | 21.25 | 19.50 | 21.23 | 968 | +0.98(+4.81%) |
Apr 10, 2023 | 18.75 | 20.25 | 18.75 | 20.25 | 199 | +0.75(+3.85%) |
Apr 06, 2023 | 20.00 | 20.00 | 19.50 | 19.50 | 51 | -0.65(-3.23%) |
Apr 05, 2023 | 18.75 | 21.00 | 17.52 | 20.15 | 1,765 | +0.40(+2.03%) |
Apr 04, 2023 | 19.75 | 20.00 | 18.75 | 19.75 | 681 | -0.25(-1.25%) |
Apr 03, 2023 | 19.40 | 21.25 | 18.53 | 20.00 | 3,114 | +0.00(+0.01%) |
Mar 31, 2023 | 20.25 | 21.87 | 18.83 | 20.00 | 3,564 | -0.68(-3.28%) |
Mar 30, 2023 | 20.55 | 21.50 | 20.25 | 20.68 | 2,903 | -1.07(-4.94%) |
Mar 29, 2023 | 21.88 | 21.88 | 20.13 | 21.75 | 1,369 | +1.24(+6.06%) |
Mar 28, 2023 | 21.50 | 21.69 | 20.00 | 20.51 | 1,746 | -0.24(-1.17%) |
Mar 27, 2023 | 19.95 | 21.88 | 19.95 | 20.75 | 3,122 | +0.00(+0.00%) |
Mar 24, 2023 | 20.50 | 21.00 | 20.00 | 20.75 | 1,245 | +0.38(+1.84%) |
Mar 23, 2023 | 21.45 | 21.50 | 20.00 | 20.38 | 1,680 | +0.38(+1.88%) |
Mar 22, 2023 | 21.25 | 22.00 | 20.00 | 20.00 | 1,484 | -0.40(-1.96%) |
Mar 21, 2023 | 20.10 | 21.55 | 20.10 | 20.40 | 4,820 | +0.36(+1.80%) |
Mar 20, 2023 | 21.90 | 22.50 | 20.04 | 20.04 | 3,895 | -0.82(-3.93%) |
Mar 17, 2023 | 21.25 | 26.00 | 20.86 | 20.86 | 3,870 | -0.18(-0.86%) |
Mar 16, 2023 | 21.50 | 23.20 | 21.04 | 21.04 | 2,799 | -0.53(-2.43%) |
Mar 15, 2023 | 23.75 | 24.50 | 21.57 | 21.57 | 3,775 | -1.21(-5.32%) |
Mar 14, 2023 | 24.99 | 24.99 | 22.75 | 22.78 | 1,621 | -0.11(-0.49%) |
Mar 13, 2023 | 23.00 | 23.75 | 21.77 | 22.89 | 3,103 | +0.39(+1.73%) |
Mar 10, 2023 | 24.25 | 26.78 | 20.75 | 22.50 | 6,640 | -2.75(-10.89%) |
Mar 09, 2023 | 26.25 | 26.75 | 25.00 | 25.25 | 1,404 | -1.50(-5.61%) |
Mar 08, 2023 | 25.25 | 27.25 | 25.00 | 26.75 | 1,437 | +1.62(+6.47%) |
Mar 07, 2023 | 25.75 | 26.25 | 24.25 | 25.12 | 2,507 | +0.50(+2.03%) |
Mar 06, 2023 | 25.75 | 25.75 | 24.00 | 24.62 | 2,941 | -1.62(-6.19%) |
Mar 03, 2023 | 28.12 | 28.12 | 26.00 | 26.25 | 1,268 | +1.00(+3.96%) |
Mar 02, 2023 | 25.95 | 25.95 | 24.70 | 25.25 | 2,663 | -0.50(-1.94%) |