Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.77 | 21.81 | 21.77 | 21.81 | 932 | -0.17(-0.75%) |
May 30, 2023 | 22.03 | 22.03 | 21.98 | 21.98 | 310 | -0.08(-0.38%) |
May 26, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 122 | +0.22(+1.00%) |
May 25, 2023 | 21.88 | 21.88 | 21.84 | 21.84 | 845 | -0.09(-0.40%) |
May 24, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 652 | -0.06(-0.27%) |
May 23, 2023 | 22.12 | 22.18 | 21.99 | 21.99 | 514 | -0.26(-1.18%) |
May 22, 2023 | 22.24 | 22.28 | 22.24 | 22.25 | 866 | +0.06(+0.26%) |
May 19, 2023 | 22.12 | 22.19 | 21.92 | 22.19 | 5,304 | +0.02(+0.11%) |
May 18, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 53 | -0.05(-0.22%) |
May 17, 2023 | 22.17 | 22.22 | 22.17 | 22.22 | 1,049 | +0.08(+0.37%) |
May 16, 2023 | 22.08 | 22.14 | 22.08 | 22.13 | 768 | -0.07(-0.31%) |
May 15, 2023 | 22.12 | 22.20 | 22.12 | 22.20 | 174 | +0.22(+1.02%) |
May 12, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 206 | -0.19(-0.84%) |
May 11, 2023 | 22.15 | 22.17 | 22.15 | 22.16 | 874 | -0.12(-0.54%) |
May 10, 2023 | 22.26 | 22.28 | 22.26 | 22.28 | 157 | +0.02(+0.08%) |
May 09, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 46 | -0.13(-0.57%) |
May 08, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 41 | +0.08(+0.35%) |
May 05, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 206 | +0.18(+0.79%) |
May 04, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 364 | +0.23(+1.07%) |
May 03, 2023 | 21.98 | 22.02 | 21.91 | 21.91 | 1,185 | -0.05(-0.22%) |
May 02, 2023 | 21.97 | 22.01 | 21.96 | 21.96 | 821 | -0.15(-0.66%) |
May 01, 2023 | 22.15 | 22.15 | 22.10 | 22.10 | 241 | -0.06(-0.26%) |
Apr 28, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 2,924 | +0.08(+0.35%) |
Apr 27, 2023 | 22.03 | 22.08 | 22.03 | 22.08 | 548 | +0.17(+0.75%) |
Apr 26, 2023 | 22.01 | 22.01 | 21.92 | 21.92 | 722 | +0.16(+0.71%) |
Apr 25, 2023 | 21.92 | 21.92 | 21.76 | 21.76 | 876 | -0.20(-0.93%) |
Apr 24, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 229 | -0.07(-0.31%) |
Apr 21, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 286 | -0.08(-0.35%) |
Apr 20, 2023 | 22.12 | 22.12 | 22.11 | 22.11 | 426 | +0.00(+0.00%) |
Apr 19, 2023 | 22.14 | 22.14 | 22.11 | 22.11 | 597 | -0.13(-0.57%) |
Apr 18, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 225 | -0.03(-0.13%) |
Apr 17, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 298 | +0.15(+0.66%) |
Apr 14, 2023 | 22.16 | 22.16 | 22.12 | 22.12 | 2,147 | -0.12(-0.52%) |
Apr 13, 2023 | 22.31 | 22.31 | 22.19 | 22.24 | 108,874 | +0.13(+0.57%) |
Apr 12, 2023 | 22.12 | 22.12 | 22.11 | 22.11 | 529 | -0.12(-0.55%) |
Apr 11, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | +0.02(+0.11%) |
Apr 10, 2023 | 22.21 | 22.21 | 22.20 | 22.21 | 1,439 | +0.02(+0.11%) |
Apr 06, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.13(+0.60%) |
Apr 05, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 105 | -0.11(-0.49%) |
Apr 04, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 25 | +0.03(+0.11%) |
Apr 03, 2023 | 22.15 | 22.15 | 22.14 | 22.14 | 214 | +0.04(+0.18%) |
Mar 31, 2023 | 22.09 | 22.10 | 22.09 | 22.10 | 339 | -0.04(-0.16%) |
Mar 30, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 53 | +0.07(+0.32%) |
Mar 29, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 1 | +0.11(+0.51%) |
Mar 28, 2023 | 21.80 | 21.95 | 21.80 | 21.95 | 385 | +0.28(+1.31%) |
Mar 27, 2023 | 21.68 | 21.68 | 21.67 | 21.67 | 1,053 | -0.13(-0.58%) |
Mar 24, 2023 | 21.75 | 21.79 | 21.75 | 21.79 | 279 | -0.05(-0.24%) |
Mar 23, 2023 | 21.92 | 21.92 | 21.85 | 21.85 | 294 | +0.26(+1.19%) |
Mar 22, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | +0.12(+0.56%) |
Mar 21, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 4 | +0.09(+0.44%) |
Mar 20, 2023 | 21.34 | 21.37 | 21.34 | 21.37 | 201 | +0.08(+0.36%) |
Mar 17, 2023 | 21.32 | 21.38 | 21.30 | 21.30 | 6,080 | -0.06(-0.27%) |
Mar 16, 2023 | 21.09 | 21.36 | 21.09 | 21.36 | 1,555 | +0.26(+1.25%) |
Mar 15, 2023 | 21.00 | 21.09 | 21.00 | 21.09 | 196 | -0.20(-0.96%) |
Mar 14, 2023 | 21.25 | 21.30 | 21.24 | 21.30 | 440 | -0.00(-0.01%) |
Mar 13, 2023 | 21.29 | 21.30 | 21.29 | 21.30 | 969 | +0.11(+0.53%) |
Mar 10, 2023 | 21.26 | 21.26 | 21.15 | 21.19 | 753 | -0.06(-0.29%) |
Mar 09, 2023 | 21.30 | 21.30 | 21.25 | 21.25 | 1,198 | -0.28(-1.31%) |
Mar 08, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 344 | +0.04(+0.21%) |
Mar 07, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | -0.21(-0.98%) |
Mar 06, 2023 | 21.71 | 21.71 | 21.68 | 21.70 | 6,603 | -0.03(-0.12%) |
Mar 03, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 103 | +0.13(+0.59%) |
Mar 02, 2023 | 21.52 | 21.95 | 21.52 | 21.60 | 6,597 | +0.17(+0.81%) |