Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.68 | 19.70 | 19.67 | 19.70 | 4,788 | -0.18(-0.88%) |
May 30, 2023 | 19.84 | 19.87 | 19.84 | 19.87 | 239 | -0.07(-0.35%) |
May 26, 2023 | 19.91 | 19.94 | 19.89 | 19.94 | 18,893 | +0.13(+0.68%) |
May 25, 2023 | 19.90 | 19.90 | 19.77 | 19.81 | 1,117 | -0.04(-0.19%) |
May 24, 2023 | 19.91 | 19.91 | 19.79 | 19.84 | 4,114 | -0.10(-0.49%) |
May 23, 2023 | 20.04 | 20.04 | 19.94 | 19.94 | 1,211 | -0.13(-0.63%) |
May 22, 2023 | 20.07 | 20.12 | 20.07 | 20.07 | 4,531 | +0.05(+0.25%) |
May 19, 2023 | 20.08 | 20.08 | 19.99 | 20.02 | 6,881 | -0.01(-0.07%) |
May 18, 2023 | 19.95 | 20.03 | 19.95 | 20.03 | 7,733 | +0.15(+0.76%) |
May 17, 2023 | 19.87 | 19.89 | 19.87 | 19.88 | 719 | +0.29(+1.45%) |
May 16, 2023 | 19.72 | 19.72 | 19.60 | 19.60 | 3,067 | -0.17(-0.84%) |
May 15, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 124 | +0.14(+0.73%) |
May 12, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 100 | -0.02(-0.08%) |
May 11, 2023 | 19.62 | 19.64 | 19.62 | 19.64 | 350 | -0.10(-0.50%) |
May 10, 2023 | 19.75 | 19.75 | 19.73 | 19.73 | 280 | -0.05(-0.24%) |
May 09, 2023 | 19.76 | 19.78 | 19.73 | 19.78 | 9,104 | +0.06(+0.30%) |
May 08, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 26 | -0.01(-0.05%) |
May 05, 2023 | 19.70 | 19.73 | 19.65 | 19.73 | 392 | +0.31(+1.58%) |
May 04, 2023 | 19.44 | 19.44 | 19.34 | 19.42 | 4,290 | -0.17(-0.87%) |
May 03, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 49 | -0.25(-1.26%) |
May 02, 2023 | 19.89 | 19.89 | 19.80 | 19.84 | 5,443 | -0.19(-0.93%) |
May 01, 2023 | 19.95 | 20.03 | 19.95 | 20.03 | 1,316 | +0.09(+0.44%) |
Apr 28, 2023 | 19.84 | 19.94 | 19.77 | 19.94 | 3,224 | +0.14(+0.73%) |
Apr 27, 2023 | 19.69 | 19.80 | 19.69 | 19.80 | 4,830 | -0.07(-0.38%) |
Apr 26, 2023 | 19.80 | 19.87 | 19.80 | 19.87 | 275 | -0.02(-0.12%) |
Apr 25, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 8 | -0.53(-2.59%) |
Apr 24, 2023 | 20.38 | 20.43 | 20.36 | 20.43 | 540 | -0.06(-0.32%) |
Apr 21, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 482 | +0.04(+0.18%) |
Apr 20, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 62 | -0.14(-0.68%) |
Apr 19, 2023 | 20.52 | 20.59 | 20.52 | 20.59 | 851 | -0.17(-0.83%) |
Apr 18, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 163 | +0.07(+0.35%) |
Apr 17, 2023 | 20.59 | 20.69 | 20.54 | 20.69 | 3,588 | +0.05(+0.22%) |
Apr 14, 2023 | 20.51 | 20.65 | 20.51 | 20.65 | 847 | -0.08(-0.41%) |
Apr 13, 2023 | 20.55 | 20.79 | 20.55 | 20.73 | 5,426 | +0.26(+1.26%) |
Apr 12, 2023 | 20.72 | 20.72 | 20.47 | 20.48 | 6,128 | -0.17(-0.81%) |
Apr 11, 2023 | 20.71 | 20.71 | 20.64 | 20.64 | 2,593 | -0.02(-0.09%) |
Apr 10, 2023 | 20.45 | 20.66 | 20.45 | 20.66 | 929 | +0.24(+1.18%) |
Apr 06, 2023 | 20.47 | 20.47 | 20.42 | 20.42 | 1,055 | -0.04(-0.18%) |
Apr 05, 2023 | 20.37 | 20.46 | 20.37 | 20.46 | 7,494 | -0.31(-1.51%) |
Apr 04, 2023 | 20.88 | 20.90 | 20.77 | 20.77 | 1,794 | -0.17(-0.83%) |
Apr 03, 2023 | 20.83 | 20.94 | 20.81 | 20.94 | 6,118 | -0.06(-0.27%) |
Mar 31, 2023 | 20.74 | 21.00 | 20.74 | 21.00 | 7,855 | +0.41(+1.99%) |
Mar 30, 2023 | 20.61 | 20.61 | 20.56 | 20.59 | 5,890 | +0.17(+0.83%) |
Mar 29, 2023 | 20.30 | 20.42 | 20.28 | 20.42 | 2,273 | +0.31(+1.54%) |
Mar 28, 2023 | 20.10 | 20.11 | 20.03 | 20.11 | 3,587 | -0.07(-0.36%) |
Mar 27, 2023 | 20.15 | 20.27 | 20.15 | 20.18 | 10,811 | +0.01(+0.07%) |
Mar 24, 2023 | 20.07 | 20.18 | 20.07 | 20.17 | 12,294 | -0.07(-0.34%) |
Mar 23, 2023 | 20.43 | 20.43 | 20.20 | 20.24 | 2,453 | +0.22(+1.10%) |
Mar 22, 2023 | 20.34 | 20.36 | 20.02 | 20.02 | 541 | -0.33(-1.63%) |
Mar 21, 2023 | 20.26 | 20.35 | 20.23 | 20.35 | 2,474 | +0.32(+1.59%) |
Mar 20, 2023 | 19.93 | 20.03 | 19.88 | 20.03 | 1,733 | +0.07(+0.37%) |
Mar 17, 2023 | 19.98 | 19.98 | 19.92 | 19.96 | 7,986 | -0.14(-0.72%) |
Mar 16, 2023 | 19.83 | 20.12 | 19.82 | 20.10 | 18,368 | +0.49(+2.51%) |
Mar 15, 2023 | 19.48 | 19.66 | 19.35 | 19.61 | 7,471 | -0.12(-0.62%) |
Mar 14, 2023 | 19.71 | 19.73 | 19.61 | 19.73 | 21,735 | +0.38(+1.95%) |
Mar 13, 2023 | 19.37 | 19.50 | 19.35 | 19.35 | 12,057 | +0.02(+0.08%) |
Mar 10, 2023 | 19.50 | 19.50 | 19.28 | 19.34 | 169,792 | -0.46(-2.31%) |
Mar 09, 2023 | 20.14 | 20.33 | 19.80 | 19.80 | 76,471 | -0.42(-2.10%) |
Mar 08, 2023 | 20.14 | 20.22 | 20.12 | 20.22 | 133,212 | +0.10(+0.50%) |
Mar 07, 2023 | 20.19 | 20.30 | 20.12 | 20.12 | 2,009 | -0.25(-1.21%) |
Mar 06, 2023 | 20.44 | 20.44 | 20.36 | 20.37 | 2,871 | -0.06(-0.29%) |
Mar 03, 2023 | 20.16 | 20.42 | 20.13 | 20.42 | 52,098 | +0.34(+1.72%) |
Mar 02, 2023 | 19.78 | 20.12 | 19.78 | 20.08 | 17,649 | +0.09(+0.45%) |