Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.72 | 20.77 | 20.72 | 20.76 | 1,010 | -0.15(-0.72%) |
May 30, 2023 | 20.96 | 20.96 | 20.85 | 20.91 | 3,618 | +0.02(+0.12%) |
May 26, 2023 | 20.69 | 20.88 | 20.69 | 20.88 | 2,026 | +0.40(+1.97%) |
May 25, 2023 | 20.46 | 20.48 | 20.46 | 20.48 | 279 | +0.16(+0.80%) |
May 24, 2023 | 20.29 | 20.38 | 20.27 | 20.32 | 6,723 | -0.14(-0.67%) |
May 23, 2023 | 20.65 | 20.67 | 20.45 | 20.45 | 2,774 | -0.24(-1.16%) |
May 22, 2023 | 20.73 | 20.73 | 20.52 | 20.69 | 16,415 | +0.01(+0.07%) |
May 19, 2023 | 20.65 | 20.68 | 20.65 | 20.68 | 5,857 | -0.05(-0.24%) |
May 18, 2023 | 20.59 | 20.73 | 20.58 | 20.73 | 6,198 | +0.21(+1.02%) |
May 17, 2023 | 20.31 | 20.52 | 20.31 | 20.52 | 2,849 | +0.22(+1.07%) |
May 16, 2023 | 20.38 | 20.38 | 20.29 | 20.30 | 1,586 | -0.14(-0.71%) |
May 15, 2023 | 20.42 | 20.45 | 20.33 | 20.45 | 12,047 | +0.10(+0.51%) |
May 12, 2023 | 20.38 | 20.38 | 20.32 | 20.34 | 1,234 | -0.02(-0.11%) |
May 11, 2023 | 20.29 | 20.36 | 20.29 | 20.36 | 72,980 | -0.04(-0.22%) |
May 10, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 72 | +0.11(+0.55%) |
May 09, 2023 | 20.33 | 20.33 | 20.29 | 20.29 | 553 | -0.11(-0.55%) |
May 08, 2023 | 20.41 | 20.41 | 20.34 | 20.41 | 1,881 | +0.04(+0.20%) |
May 05, 2023 | 20.25 | 20.41 | 20.25 | 20.36 | 1,302 | +0.35(+1.76%) |
May 04, 2023 | 19.99 | 20.04 | 19.99 | 20.01 | 2,981 | -0.14(-0.68%) |
May 03, 2023 | 20.28 | 20.28 | 20.15 | 20.15 | 2,986 | -0.13(-0.63%) |
May 02, 2023 | 20.41 | 20.41 | 20.21 | 20.28 | 1,676 | -0.22(-1.09%) |
May 01, 2023 | 20.47 | 20.54 | 20.47 | 20.50 | 1,244 | +0.02(+0.09%) |
Apr 28, 2023 | 20.46 | 20.48 | 20.45 | 20.48 | 2,899 | +0.15(+0.76%) |
Apr 27, 2023 | 20.20 | 20.33 | 20.20 | 20.33 | 7,027 | +0.38(+1.90%) |
Apr 26, 2023 | 20.07 | 20.07 | 19.93 | 19.95 | 11,973 | -0.11(-0.53%) |
Apr 25, 2023 | 20.23 | 20.23 | 20.06 | 20.06 | 275 | -0.32(-1.56%) |
Apr 24, 2023 | 20.31 | 20.40 | 20.30 | 20.38 | 14,567 | +0.03(+0.14%) |
Apr 21, 2023 | 20.34 | 20.35 | 20.33 | 20.35 | 16,779 | +0.11(+0.52%) |
Apr 20, 2023 | 20.45 | 20.45 | 20.24 | 20.24 | 700 | -0.19(-0.93%) |
Apr 19, 2023 | 20.45 | 20.46 | 20.43 | 20.43 | 9,906 | -0.03(-0.16%) |
Apr 18, 2023 | 20.55 | 20.55 | 20.43 | 20.46 | 34,424 | +0.09(+0.42%) |
Apr 17, 2023 | 20.33 | 20.41 | 20.33 | 20.38 | 2,937 | -0.03(-0.13%) |
Apr 14, 2023 | 20.38 | 20.42 | 20.38 | 20.40 | 4,505 | -0.06(-0.28%) |
Apr 13, 2023 | 20.41 | 20.49 | 20.41 | 20.46 | 964 | +0.28(+1.38%) |
Apr 12, 2023 | 20.38 | 20.40 | 20.18 | 20.18 | 3,724 | -0.13(-0.63%) |
Apr 11, 2023 | 20.33 | 20.38 | 20.31 | 20.31 | 4,883 | -0.01(-0.04%) |
Apr 10, 2023 | 20.12 | 20.32 | 20.12 | 20.32 | 3,933 | +0.04(+0.20%) |
Apr 06, 2023 | 20.07 | 20.28 | 20.07 | 20.28 | 629 | +0.05(+0.25%) |
Apr 05, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 7 | -0.14(-0.67%) |
Apr 04, 2023 | 20.35 | 20.36 | 20.29 | 20.36 | 7,199 | -0.20(-0.96%) |
Apr 03, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 120 | +0.11(+0.54%) |
Mar 31, 2023 | 20.20 | 20.45 | 20.20 | 20.45 | 70,376 | +0.32(+1.60%) |
Mar 30, 2023 | 20.10 | 20.13 | 20.10 | 20.13 | 504 | +0.22(+1.12%) |
Mar 29, 2023 | 19.77 | 19.91 | 19.77 | 19.91 | 1,130 | +0.32(+1.66%) |
Mar 28, 2023 | 19.61 | 19.61 | 19.50 | 19.58 | 763 | -0.11(-0.56%) |
Mar 27, 2023 | 19.71 | 19.73 | 19.69 | 19.69 | 930 | -0.07(-0.35%) |
Mar 24, 2023 | 19.63 | 19.76 | 19.63 | 19.76 | 3,797 | -0.05(-0.27%) |
Mar 23, 2023 | 19.73 | 20.01 | 19.72 | 19.81 | 1,559 | +0.24(+1.25%) |
Mar 22, 2023 | 19.77 | 19.77 | 19.57 | 19.57 | 121 | -0.16(-0.83%) |
Mar 21, 2023 | 19.62 | 19.74 | 19.62 | 19.73 | 1,034 | +0.23(+1.17%) |
Mar 20, 2023 | 19.33 | 19.53 | 19.19 | 19.50 | 2,848 | +0.01(+0.05%) |
Mar 17, 2023 | 19.92 | 19.92 | 19.45 | 19.49 | 2,292 | -0.35(-1.75%) |
Mar 16, 2023 | 19.63 | 19.84 | 19.63 | 19.84 | 3,677 | +0.24(+1.23%) |
Mar 15, 2023 | 19.66 | 19.66 | 19.51 | 19.60 | 838 | -0.48(-2.40%) |
Mar 14, 2023 | 19.96 | 20.08 | 19.96 | 20.08 | 7,732 | +0.32(+1.63%) |
Mar 13, 2023 | 19.96 | 19.96 | 19.76 | 19.76 | 4,726 | -0.01(-0.07%) |
Mar 10, 2023 | 20.02 | 20.02 | 19.68 | 19.77 | 6,148 | -0.39(-1.93%) |
Mar 09, 2023 | 20.25 | 20.25 | 20.16 | 20.16 | 2,518 | -0.47(-2.27%) |
Mar 08, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 318 | +0.04(+0.22%) |
Mar 07, 2023 | 20.76 | 20.76 | 20.59 | 20.59 | 28,513 | -0.32(-1.53%) |
Mar 06, 2023 | 20.95 | 21.02 | 20.90 | 20.91 | 1,215 | -0.02(-0.11%) |
Mar 03, 2023 | 20.73 | 20.93 | 20.73 | 20.93 | 3,760 | +0.38(+1.84%) |
Mar 02, 2023 | 20.26 | 20.55 | 20.26 | 20.55 | 8,724 | +0.11(+0.55%) |