Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.00 | 21.00 | 20.65 | 20.65 | 1,442 | -0.35(-1.67%) |
May 30, 2023 | 20.99 | 21.00 | 20.75 | 21.00 | 7,889 | +0.42(+2.04%) |
May 29, 2023 | 20.42 | 20.58 | 20.42 | 20.58 | 3,216 | +0.22(+1.08%) |
May 26, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 120 | -0.14(-0.68%) |
May 25, 2023 | 20.69 | 20.84 | 20.16 | 20.50 | 3,230 | -0.30(-1.44%) |
May 24, 2023 | 20.65 | 20.80 | 20.61 | 20.80 | 3,339 | +0.20(+0.97%) |
May 23, 2023 | 21.00 | 21.00 | 20.54 | 20.60 | 10,635 | -0.40(-1.90%) |
May 19, 2023 | 21.00 | 0 | +0.23(+1.11%) | |||
May 18, 2023 | 21.05 | 21.05 | 20.77 | 20.77 | 5,100 | -0.25(-1.19%) |
May 17, 2023 | 21.37 | 21.37 | 21.00 | 21.02 | 2,350 | -0.28(-1.31%) |
May 16, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 250 | +0.00(+0.00%) |
May 15, 2023 | 21.10 | 21.30 | 20.66 | 21.30 | 1,705 | +0.02(+0.09%) |
May 12, 2023 | 21.45 | 21.45 | 21.28 | 21.28 | 1,441 | -0.31(-1.44%) |
May 11, 2023 | 21.52 | 21.60 | 21.50 | 21.59 | 1,901 | -0.01(-0.05%) |
May 10, 2023 | 22.00 | 22.00 | 21.50 | 21.60 | 9,402 | -0.38(-1.73%) |
May 09, 2023 | 21.94 | 22.00 | 21.63 | 21.98 | 1,925 | -0.19(-0.86%) |
May 08, 2023 | 22.19 | 22.20 | 22.17 | 22.17 | 500 | -0.03(-0.14%) |
May 05, 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 1,134 | +0.20(+0.91%) |
May 04, 2023 | 22.40 | 22.40 | 22.00 | 22.00 | 18,154 | -0.36(-1.61%) |
May 03, 2023 | 22.43 | 22.43 | 22.36 | 22.36 | 400 | +0.00(+0.00%) |
May 02, 2023 | 22.30 | 22.36 | 22.30 | 22.36 | 6,300 | +0.02(+0.09%) |
May 01, 2023 | 22.74 | 22.74 | 22.30 | 22.34 | 3,050 | -0.16(-0.71%) |
Apr 28, 2023 | 22.29 | 22.52 | 22.29 | 22.50 | 4,084 | +0.25(+1.12%) |
Apr 27, 2023 | 22.37 | 22.47 | 22.25 | 22.25 | 5,252 | +0.00(+0.00%) |
Apr 26, 2023 | 22.26 | 22.32 | 22.25 | 22.25 | 1,832 | -0.25(-1.11%) |
Apr 25, 2023 | 22.75 | 22.75 | 22.50 | 22.50 | 4,440 | -0.35(-1.53%) |
Apr 24, 2023 | 23.25 | 23.25 | 22.85 | 22.85 | 10,441 | -0.27(-1.17%) |
Apr 21, 2023 | 23.00 | 23.12 | 23.00 | 23.12 | 4,600 | +0.12(+0.52%) |
Apr 20, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 4,900 | -0.10(-0.43%) |
Apr 19, 2023 | 23.22 | 23.22 | 23.00 | 23.10 | 1,940 | -0.11(-0.47%) |
Apr 18, 2023 | 23.00 | 23.22 | 23.00 | 23.21 | 9,690 | +0.07(+0.30%) |
Apr 17, 2023 | 23.10 | 23.20 | 23.09 | 23.14 | 9,682 | +0.02(+0.09%) |
Apr 14, 2023 | 23.10 | 23.12 | 23.00 | 23.12 | 5,900 | +0.12(+0.52%) |
Apr 13, 2023 | 22.64 | 23.00 | 22.26 | 23.00 | 7,039 | +0.40(+1.77%) |
Apr 12, 2023 | 22.51 | 22.60 | 22.46 | 22.60 | 3,252 | -0.04(-0.18%) |
Apr 11, 2023 | 22.28 | 22.64 | 22.28 | 22.64 | 16,107 | +0.10(+0.44%) |
Apr 10, 2023 | 22.27 | 22.54 | 22.27 | 22.54 | 4,901 | +0.10(+0.45%) |
Apr 06, 2023 | 22.44 | 0 | +0.19(+0.85%) | |||
Apr 05, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 103 | +0.17(+0.77%) |
Apr 04, 2023 | 22.22 | 22.27 | 22.04 | 22.08 | 3,065 | -0.14(-0.63%) |
Apr 03, 2023 | 21.77 | 22.30 | 21.77 | 22.22 | 11,716 | +0.22(+1.00%) |
Mar 31, 2023 | 21.76 | 22.49 | 21.75 | 22.00 | 6,421 | +0.20(+0.92%) |
Mar 30, 2023 | 21.63 | 21.80 | 21.55 | 21.80 | 24,100 | +0.20(+0.93%) |
Mar 29, 2023 | 22.50 | 22.50 | 21.60 | 21.60 | 2,650 | -0.80(-3.57%) |
Mar 28, 2023 | 22.40 | 22.49 | 22.35 | 22.40 | 2,166 | +0.15(+0.67%) |
Mar 27, 2023 | 22.30 | 22.33 | 22.25 | 22.25 | 500 | -0.09(-0.40%) |
Mar 24, 2023 | 22.28 | 22.34 | 21.99 | 22.34 | 4,730 | -0.12(-0.53%) |
Mar 23, 2023 | 22.16 | 22.50 | 22.16 | 22.46 | 3,905 | +0.49(+2.23%) |
Mar 22, 2023 | 22.01 | 22.01 | 21.57 | 21.97 | 5,700 | -0.20(-0.90%) |
Mar 21, 2023 | 22.50 | 22.58 | 22.17 | 22.17 | 800 | -0.33(-1.47%) |
Mar 20, 2023 | 21.75 | 22.50 | 21.75 | 22.50 | 3,120 | +0.93(+4.31%) |
Mar 17, 2023 | 21.58 | 21.60 | 21.50 | 21.57 | 4,201 | -0.33(-1.51%) |
Mar 16, 2023 | 21.99 | 21.99 | 21.52 | 21.90 | 2,595 | +0.05(+0.23%) |
Mar 15, 2023 | 22.50 | 22.51 | 21.85 | 21.85 | 11,960 | -0.80(-3.53%) |
Mar 14, 2023 | 22.65 | 22.65 | 22.61 | 22.65 | 5,348 | +0.15(+0.67%) |
Mar 13, 2023 | 22.50 | 22.55 | 22.50 | 22.50 | 4,158 | -0.07(-0.31%) |
Mar 10, 2023 | 22.50 | 22.57 | 22.50 | 22.57 | 1,500 | -0.04(-0.18%) |
Mar 09, 2023 | 22.60 | 22.65 | 22.52 | 22.61 | 3,200 | +0.05(+0.22%) |
Mar 08, 2023 | 22.60 | 22.65 | 22.56 | 22.56 | 3,300 | -0.04(-0.18%) |
Mar 07, 2023 | 22.51 | 22.60 | 22.50 | 22.60 | 2,535 | +0.00(+0.00%) |
Mar 06, 2023 | 22.52 | 22.65 | 22.51 | 22.60 | 880 | +0.09(+0.40%) |
Mar 03, 2023 | 22.63 | 22.65 | 22.50 | 22.51 | 2,501 | -0.13(-0.57%) |
Mar 02, 2023 | 22.40 | 22.64 | 22.40 | 22.64 | 6,201 | +0.14(+0.62%) |