Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.93 | 21.14 | 20.42 | 21.13 | 8,346 | +0.23(+1.09%) |
May 30, 2023 | 20.42 | 20.90 | 20.42 | 20.90 | 2,561 | +0.60(+2.95%) |
May 26, 2023 | 19.71 | 20.30 | 19.71 | 20.30 | 568 | +0.35(+1.76%) |
May 25, 2023 | 20.14 | 20.14 | 19.95 | 19.95 | 616 | -0.09(-0.47%) |
May 23, 2023 | 20.04 | 206 | +0.19(+0.96%) | |||
May 19, 2023 | 19.85 | 303 | -0.84(-4.04%) | |||
May 17, 2023 | 20.69 | 34 | +0.00(+0.00%) | |||
May 16, 2023 | 20.69 | 20.70 | 20.69 | 20.69 | 1,575 | +0.41(+2.01%) |
May 15, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 329 | +0.05(+0.24%) |
May 12, 2023 | 19.95 | 20.23 | 19.95 | 20.23 | 1,807 | +0.00(+0.02%) |
May 11, 2023 | 21.11 | 21.11 | 20.23 | 20.23 | 380 | +0.04(+0.21%) |
May 10, 2023 | 20.17 | 20.41 | 20.17 | 20.19 | 4,488 | -0.45(-2.16%) |
May 09, 2023 | 20.74 | 20.76 | 20.30 | 20.63 | 3,383 | -0.17(-0.82%) |
May 08, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 516 | -0.04(-0.18%) |
May 05, 2023 | 21.14 | 21.14 | 20.84 | 20.84 | 934 | -0.20(-0.95%) |
May 04, 2023 | 20.99 | 21.05 | 20.99 | 21.04 | 1,707 | +0.05(+0.23%) |
May 03, 2023 | 20.72 | 20.99 | 20.71 | 20.99 | 1,655 | +0.09(+0.45%) |
May 02, 2023 | 21.14 | 21.61 | 20.71 | 20.90 | 4,983 | -0.28(-1.33%) |
May 01, 2023 | 21.40 | 21.54 | 21.18 | 21.18 | 1,559 | -0.19(-0.90%) |
Apr 28, 2023 | 21.37 | 21.59 | 21.37 | 21.37 | 1,827 | -0.36(-1.67%) |
Apr 27, 2023 | 21.79 | 21.79 | 21.74 | 21.74 | 708 | -0.10(-0.47%) |
Apr 26, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 1,172 | +0.56(+2.63%) |
Apr 25, 2023 | 21.01 | 21.47 | 21.01 | 21.28 | 612 | -0.47(-2.14%) |
Apr 24, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 378 | -0.82(-3.62%) |
Apr 18, 2023 | 22.56 | 166 | +1.56(+7.42%) | |||
Apr 17, 2023 | 21.30 | 22.94 | 21.00 | 21.00 | 713 | -0.61(-2.81%) |
Apr 14, 2023 | 21.69 | 21.69 | 21.61 | 21.61 | 385 | +0.00(+0.00%) |
Apr 13, 2023 | 21.85 | 21.85 | 21.61 | 21.61 | 2,015 | -0.28(-1.30%) |
Apr 12, 2023 | 22.03 | 22.09 | 21.85 | 21.90 | 2,313 | -0.06(-0.26%) |
Apr 11, 2023 | 21.90 | 21.95 | 21.85 | 21.95 | 1,867 | -0.33(-1.50%) |
Apr 10, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 182 | +0.26(+1.17%) |
Apr 06, 2023 | 22.99 | 22.99 | 22.03 | 22.03 | 3,784 | -1.07(-4.63%) |
Apr 05, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 508 | +0.11(+0.48%) |
Apr 04, 2023 | 21.87 | 23.18 | 21.87 | 22.99 | 3,273 | +0.29(+1.30%) |
Apr 03, 2023 | 21.66 | 22.69 | 21.66 | 22.69 | 1,715 | +1.17(+5.43%) |
Mar 31, 2023 | 21.49 | 22.13 | 21.49 | 21.53 | 1,754 | -0.89(-3.98%) |
Mar 30, 2023 | 21.71 | 22.42 | 21.61 | 22.42 | 1,447 | -0.07(-0.30%) |
Mar 29, 2023 | 22.23 | 22.49 | 22.23 | 22.49 | 396 | +0.02(+0.08%) |
Mar 28, 2023 | 22.21 | 23.18 | 22.21 | 22.47 | 1,857 | +0.43(+1.94%) |
Mar 27, 2023 | 21.98 | 22.04 | 21.98 | 22.04 | 1,187 | +0.03(+0.13%) |
Mar 24, 2023 | 21.38 | 22.01 | 21.38 | 22.01 | 921 | -0.16(-0.73%) |
Mar 23, 2023 | 22.10 | 22.17 | 22.10 | 22.17 | 1,094 | +0.19(+0.86%) |
Mar 22, 2023 | 21.52 | 22.08 | 21.34 | 21.98 | 1,936 | -0.28(-1.24%) |
Mar 21, 2023 | 22.06 | 22.26 | 22.06 | 22.26 | 475 | +0.18(+0.82%) |
Mar 20, 2023 | 21.79 | 22.27 | 21.79 | 22.08 | 1,020 | +0.66(+3.06%) |
Mar 17, 2023 | 22.04 | 22.04 | 21.42 | 21.42 | 6,302 | -0.97(-4.33%) |
Mar 16, 2023 | 22.04 | 22.53 | 22.04 | 22.39 | 841 | +0.31(+1.42%) |
Mar 15, 2023 | 22.41 | 22.41 | 22.04 | 22.08 | 817 | +0.24(+1.09%) |
Mar 14, 2023 | 22.66 | 22.66 | 21.84 | 21.84 | 1,763 | -0.46(-2.04%) |
Mar 13, 2023 | 22.45 | 22.45 | 22.00 | 22.30 | 1,933 | -0.33(-1.47%) |
Mar 10, 2023 | 22.62 | 22.78 | 22.62 | 22.63 | 5,220 | -0.10(-0.46%) |
Mar 09, 2023 | 22.47 | 22.94 | 22.47 | 22.73 | 1,525 | -0.16(-0.71%) |
Mar 07, 2023 | 22.89 | 69 | +0.10(+0.44%) | |||
Mar 06, 2023 | 22.89 | 22.89 | 22.79 | 22.79 | 611 | -0.01(-0.02%) |
Mar 02, 2023 | 22.80 | 124 | +0.35(+1.55%) |