Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.72 | 18.77 | 18.55 | 18.65 | 249,365 | +0.06(+0.30%) |
May 30, 2023 | 18.67 | 18.80 | 18.43 | 18.59 | 296,460 | -0.19(-1.00%) |
May 26, 2023 | 18.87 | 18.90 | 18.70 | 18.78 | 168,901 | -0.17(-0.89%) |
May 25, 2023 | 18.81 | 18.99 | 18.71 | 18.95 | 174,349 | -0.02(-0.10%) |
May 24, 2023 | 19.04 | 19.13 | 18.92 | 18.97 | 529,493 | +0.04(+0.20%) |
May 23, 2023 | 18.99 | 19.05 | 18.73 | 18.93 | 313,571 | -0.02(-0.10%) |
May 22, 2023 | 19.11 | 19.13 | 18.86 | 18.95 | 173,426 | -0.22(-1.13%) |
May 19, 2023 | 19.02 | 19.20 | 19.02 | 19.17 | 209,944 | +0.15(+0.79%) |
May 18, 2023 | 19.30 | 19.30 | 19.02 | 19.02 | 770,895 | -0.27(-1.42%) |
May 17, 2023 | 19.47 | 19.47 | 19.19 | 19.29 | 291,773 | -0.15(-0.77%) |
May 16, 2023 | 19.32 | 19.52 | 19.32 | 19.44 | 311,364 | +0.02(+0.10%) |
May 15, 2023 | 19.54 | 19.54 | 19.34 | 19.42 | 297,176 | -0.16(-0.82%) |
May 12, 2023 | 19.46 | 19.64 | 19.41 | 19.58 | 357,280 | +0.19(+0.97%) |
May 11, 2023 | 19.48 | 19.59 | 19.36 | 19.39 | 620,624 | -0.16(-0.82%) |
May 10, 2023 | 19.56 | 19.56 | 19.42 | 19.55 | 556,664 | -0.05(-0.24%) |
May 09, 2023 | 19.56 | 19.65 | 19.51 | 19.60 | 274,815 | +0.06(+0.29%) |
May 08, 2023 | 19.69 | 19.74 | 19.51 | 19.54 | 332,424 | -0.15(-0.76%) |
May 05, 2023 | 19.80 | 19.85 | 19.65 | 19.69 | 854,250 | -0.19(-0.95%) |
May 04, 2023 | 19.83 | 19.90 | 19.63 | 19.88 | 435,797 | -0.02(-0.09%) |
May 03, 2023 | 19.86 | 19.90 | 19.72 | 19.90 | 218,026 | +0.01(+0.05%) |
May 02, 2023 | 19.74 | 19.96 | 19.74 | 19.89 | 240,230 | +0.05(+0.24%) |
May 01, 2023 | 19.76 | 19.90 | 19.75 | 19.84 | 531,634 | +0.12(+0.62%) |
Apr 28, 2023 | 19.82 | 19.95 | 19.72 | 19.72 | 103,450 | -0.11(-0.57%) |
Apr 27, 2023 | 19.74 | 19.83 | 19.49 | 19.83 | 350,308 | +0.02(+0.09%) |
Apr 26, 2023 | 19.82 | 19.84 | 19.64 | 19.82 | 153,401 | -0.00(-0.02%) |
Apr 25, 2023 | 19.66 | 19.86 | 19.66 | 19.82 | 448,611 | +0.25(+1.27%) |
Apr 24, 2023 | 19.45 | 19.63 | 19.43 | 19.57 | 231,444 | +0.07(+0.34%) |
Apr 21, 2023 | 19.50 | 19.63 | 19.40 | 19.50 | 244,880 | -0.03(-0.14%) |
Apr 20, 2023 | 19.52 | 19.57 | 19.35 | 19.53 | 264,581 | +0.10(+0.51%) |
Apr 19, 2023 | 19.55 | 19.65 | 19.41 | 19.43 | 296,698 | -0.05(-0.27%) |
Apr 18, 2023 | 19.49 | 19.61 | 19.44 | 19.49 | 598,184 | -0.09(-0.48%) |
Apr 17, 2023 | 19.54 | 19.63 | 19.50 | 19.58 | 66,245 | -0.05(-0.24%) |
Apr 14, 2023 | 19.54 | 19.66 | 19.50 | 19.63 | 212,288 | +0.02(+0.10%) |
Apr 13, 2023 | 19.56 | 19.64 | 19.39 | 19.61 | 80,993 | +0.01(+0.05%) |
Apr 12, 2023 | 19.42 | 19.67 | 19.31 | 19.60 | 136,923 | +0.12(+0.63%) |
Apr 11, 2023 | 19.65 | 19.65 | 19.46 | 19.48 | 210,239 | -0.14(-0.72%) |
Apr 10, 2023 | 19.80 | 19.83 | 19.53 | 19.62 | 298,340 | -0.13(-0.67%) |
Apr 06, 2023 | 19.75 | 19.94 | 19.65 | 19.75 | 603,531 | +0.01(+0.05%) |
Apr 05, 2023 | 19.52 | 19.83 | 19.45 | 19.74 | 772,331 | +0.35(+1.80%) |
Apr 04, 2023 | 19.34 | 19.42 | 19.24 | 19.39 | 383,693 | +0.09(+0.49%) |
Apr 03, 2023 | 19.29 | 19.46 | 19.18 | 19.30 | 248,198 | +0.09(+0.49%) |
Mar 31, 2023 | 19.30 | 19.36 | 19.13 | 19.20 | 681,773 | -0.17(-0.87%) |
Mar 30, 2023 | 19.52 | 19.52 | 19.26 | 19.37 | 318,720 | -0.08(-0.39%) |
Mar 29, 2023 | 19.49 | 19.59 | 19.42 | 19.45 | 200,464 | -0.15(-0.77%) |
Mar 28, 2023 | 19.43 | 19.63 | 19.39 | 19.60 | 370,542 | +0.15(+0.77%) |
Mar 27, 2023 | 19.26 | 19.60 | 19.20 | 19.45 | 865,894 | +0.01(+0.05%) |
Mar 24, 2023 | 19.32 | 19.50 | 19.30 | 19.44 | 308,204 | +0.15(+0.78%) |
Mar 23, 2023 | 19.34 | 19.34 | 18.99 | 19.29 | 640,243 | -0.07(-0.34%) |
Mar 22, 2023 | 19.10 | 19.35 | 19.04 | 19.35 | 717,270 | +0.25(+1.33%) |
Mar 21, 2023 | 19.34 | 19.38 | 19.05 | 19.10 | 338,360 | -0.41(-2.12%) |
Mar 20, 2023 | 19.33 | 19.55 | 19.29 | 19.51 | 251,583 | +0.24(+1.27%) |
Mar 17, 2023 | 19.30 | 19.40 | 19.15 | 19.27 | 240,386 | +0.10(+0.54%) |
Mar 16, 2023 | 19.23 | 19.34 | 18.99 | 19.17 | 736,776 | -0.08(-0.44%) |
Mar 15, 2023 | 19.38 | 19.38 | 19.19 | 19.25 | 318,438 | +0.08(+0.39%) |
Mar 14, 2023 | 18.99 | 19.26 | 18.84 | 19.18 | 438,842 | +0.05(+0.25%) |
Mar 13, 2023 | 19.44 | 19.48 | 19.03 | 19.13 | 1,271,398 | -0.06(-0.29%) |
Mar 10, 2023 | 18.68 | 19.33 | 18.68 | 19.18 | 1,179,587 | +0.52(+2.77%) |
Mar 09, 2023 | 18.35 | 18.69 | 18.28 | 18.67 | 616,184 | +0.29(+1.59%) |
Mar 08, 2023 | 18.35 | 18.45 | 18.29 | 18.38 | 221,157 | -0.02(-0.10%) |
Mar 07, 2023 | 18.33 | 18.39 | 18.19 | 18.39 | 120,925 | +0.09(+0.51%) |
Mar 06, 2023 | 18.11 | 18.34 | 18.02 | 18.30 | 124,846 | +0.12(+0.67%) |
Mar 03, 2023 | 18.56 | 18.56 | 18.16 | 18.18 | 769,042 | -0.35(-1.88%) |
Mar 02, 2023 | 18.78 | 18.83 | 18.52 | 18.53 | 609,594 | -0.07(-0.35%) |