Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 7 | -0.18(-0.95%) |
May 30, 2023 | 18.83 | 18.83 | 18.81 | 18.81 | 785 | +0.00(+0.02%) |
May 26, 2023 | 18.79 | 18.81 | 18.79 | 18.81 | 1,484 | +0.19(+1.05%) |
May 25, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 283 | +0.09(+0.48%) |
May 24, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 106 | -0.21(-1.11%) |
May 23, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 10 | -0.28(-1.46%) |
May 22, 2023 | 18.87 | 19.01 | 18.87 | 19.01 | 535 | +0.15(+0.78%) |
May 19, 2023 | 18.83 | 18.86 | 18.83 | 18.86 | 134 | -0.12(-0.62%) |
May 18, 2023 | 18.74 | 18.98 | 18.74 | 18.98 | 542 | +0.22(+1.17%) |
May 17, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 105 | +0.21(+1.16%) |
May 16, 2023 | 18.58 | 18.58 | 18.55 | 18.55 | 348 | -0.26(-1.41%) |
May 15, 2023 | 18.78 | 18.81 | 18.78 | 18.81 | 409 | +0.27(+1.44%) |
May 12, 2023 | 18.47 | 18.55 | 18.47 | 18.55 | 106 | +0.05(+0.28%) |
May 11, 2023 | 18.40 | 18.49 | 18.40 | 18.49 | 258 | +0.04(+0.22%) |
May 10, 2023 | 18.52 | 18.52 | 18.38 | 18.45 | 1,110 | +0.04(+0.22%) |
May 09, 2023 | 18.40 | 18.42 | 18.40 | 18.41 | 1,725 | -0.13(-0.70%) |
May 08, 2023 | 18.48 | 18.54 | 18.47 | 18.54 | 3,494 | +0.06(+0.32%) |
May 05, 2023 | 18.46 | 18.48 | 18.46 | 18.48 | 110 | +0.26(+1.42%) |
May 04, 2023 | 18.24 | 18.24 | 18.22 | 18.23 | 302 | -0.21(-1.13%) |
May 03, 2023 | 18.59 | 18.59 | 18.43 | 18.43 | 1,223 | -0.03(-0.15%) |
May 02, 2023 | 18.42 | 18.46 | 18.42 | 18.46 | 251 | -0.24(-1.29%) |
May 01, 2023 | 18.74 | 18.74 | 18.70 | 18.70 | 181 | +0.02(+0.13%) |
Apr 28, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 111 | +0.17(+0.94%) |
Apr 27, 2023 | 18.31 | 18.50 | 18.31 | 18.50 | 4,081 | +0.26(+1.45%) |
Apr 26, 2023 | 18.33 | 18.35 | 18.23 | 18.24 | 723 | -0.07(-0.38%) |
Apr 25, 2023 | 18.34 | 18.35 | 18.31 | 18.31 | 727 | -0.41(-2.20%) |
Apr 24, 2023 | 18.70 | 18.76 | 18.70 | 18.72 | 1,324 | -0.04(-0.21%) |
Apr 21, 2023 | 18.72 | 18.76 | 18.72 | 18.76 | 321 | +0.04(+0.21%) |
Apr 20, 2023 | 18.75 | 18.75 | 18.72 | 18.72 | 113 | -0.15(-0.82%) |
Apr 19, 2023 | 18.81 | 18.91 | 18.81 | 18.88 | 324 | -0.17(-0.91%) |
Apr 18, 2023 | 19.00 | 19.05 | 19.00 | 19.05 | 494 | +0.00(+0.00%) |
Apr 17, 2023 | 18.93 | 19.05 | 18.93 | 19.05 | 710 | +0.17(+0.89%) |
Apr 14, 2023 | 18.81 | 18.88 | 18.81 | 18.88 | 558 | -0.12(-0.64%) |
Apr 13, 2023 | 19.02 | 19.02 | 19.00 | 19.00 | 136 | +0.22(+1.15%) |
Apr 12, 2023 | 18.98 | 18.98 | 18.79 | 18.79 | 230 | -0.17(-0.87%) |
Apr 11, 2023 | 18.91 | 18.95 | 18.91 | 18.95 | 555 | +0.09(+0.48%) |
Apr 10, 2023 | 18.63 | 18.86 | 18.63 | 18.86 | 252 | +0.19(+1.01%) |
Apr 06, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 100 | +0.05(+0.29%) |
Apr 05, 2023 | 18.56 | 18.62 | 18.56 | 18.62 | 106 | -0.21(-1.13%) |
Apr 04, 2023 | 18.81 | 18.83 | 18.81 | 18.83 | 126 | -0.21(-1.09%) |
Apr 03, 2023 | 19.00 | 19.04 | 18.95 | 19.04 | 2,808 | -0.10(-0.52%) |
Mar 31, 2023 | 19.08 | 19.14 | 19.06 | 19.14 | 1,841 | +0.33(+1.75%) |
Mar 30, 2023 | 18.83 | 18.83 | 18.81 | 18.81 | 272 | +0.11(+0.60%) |
Mar 29, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 11 | +0.30(+1.61%) |
Mar 28, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 31 | -0.05(-0.29%) |
Mar 27, 2023 | 18.42 | 18.46 | 18.42 | 18.46 | 292 | +0.08(+0.45%) |
Mar 24, 2023 | 18.21 | 18.37 | 18.21 | 18.37 | 664 | -0.04(-0.23%) |
Mar 23, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 83 | +0.14(+0.78%) |
Mar 22, 2023 | 18.54 | 18.54 | 18.28 | 18.28 | 741 | -0.39(-2.07%) |
Mar 21, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 35 | +0.32(+1.73%) |
Mar 20, 2023 | 18.36 | 18.36 | 18.34 | 18.34 | 128 | +0.16(+0.89%) |
Mar 17, 2023 | 18.38 | 18.40 | 18.10 | 18.18 | 3,130 | -0.25(-1.33%) |
Mar 16, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 25 | +0.30(+1.64%) |
Mar 15, 2023 | 18.09 | 18.13 | 18.09 | 18.13 | 224 | -0.16(-0.87%) |
Mar 14, 2023 | 18.38 | 18.38 | 18.29 | 18.29 | 338 | +0.21(+1.18%) |
Mar 13, 2023 | 18.05 | 18.17 | 17.86 | 18.08 | 1,972 | -0.07(-0.38%) |
Mar 10, 2023 | 18.36 | 18.36 | 18.08 | 18.14 | 582 | -0.47(-2.53%) |
Mar 09, 2023 | 18.73 | 18.73 | 18.62 | 18.62 | 254 | -0.41(-2.15%) |
Mar 08, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 62 | +0.05(+0.27%) |
Mar 07, 2023 | 19.25 | 19.25 | 18.97 | 18.97 | 2,599 | -0.21(-1.09%) |
Mar 06, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 124 | -0.17(-0.89%) |
Mar 03, 2023 | 19.22 | 19.35 | 19.22 | 19.35 | 355 | +0.27(+1.41%) |
Mar 02, 2023 | 18.88 | 19.08 | 18.88 | 19.08 | 4,731 | +0.23(+1.21%) |