Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.54 | 20.98 | 20.45 | 20.68 | 35,964 | +0.09(+0.45%) |
May 30, 2023 | 20.64 | 20.81 | 20.48 | 20.58 | 31,251 | -0.09(-0.45%) |
May 26, 2023 | 20.50 | 20.80 | 20.46 | 20.68 | 34,293 | +0.27(+1.33%) |
May 25, 2023 | 20.49 | 20.53 | 20.39 | 20.40 | 39,040 | +0.01(+0.05%) |
May 24, 2023 | 20.63 | 20.65 | 20.39 | 20.39 | 19,744 | -0.36(-1.71%) |
May 23, 2023 | 20.80 | 20.88 | 20.71 | 20.75 | 19,688 | -0.19(-0.89%) |
May 22, 2023 | 20.93 | 21.01 | 20.91 | 20.94 | 14,267 | +0.00(+0.00%) |
May 19, 2023 | 20.97 | 21.04 | 20.88 | 20.94 | 22,592 | +0.06(+0.30%) |
May 18, 2023 | 20.76 | 20.91 | 20.76 | 20.87 | 17,395 | +0.15(+0.72%) |
May 17, 2023 | 20.58 | 20.81 | 20.54 | 20.73 | 22,370 | +0.19(+0.91%) |
May 16, 2023 | 20.74 | 20.74 | 20.51 | 20.54 | 23,212 | -0.08(-0.41%) |
May 15, 2023 | 20.50 | 20.65 | 20.42 | 20.62 | 37,832 | +0.20(+0.96%) |
May 12, 2023 | 20.53 | 20.53 | 20.35 | 20.43 | 30,176 | -0.09(-0.45%) |
May 11, 2023 | 20.52 | 20.56 | 20.42 | 20.52 | 31,492 | +0.00(+0.00%) |
May 10, 2023 | 20.60 | 20.62 | 20.43 | 20.52 | 35,217 | +0.12(+0.59%) |
May 09, 2023 | 20.34 | 20.47 | 20.34 | 20.40 | 37,441 | -0.10(-0.50%) |
May 08, 2023 | 20.61 | 20.71 | 20.46 | 20.50 | 42,661 | -0.07(-0.36%) |
May 05, 2023 | 20.49 | 20.67 | 20.45 | 20.58 | 37,676 | +0.22(+1.10%) |
May 04, 2023 | 20.47 | 20.47 | 20.21 | 20.35 | 21,262 | -0.12(-0.59%) |
May 03, 2023 | 20.50 | 20.68 | 20.46 | 20.47 | 37,651 | -0.01(-0.05%) |
May 02, 2023 | 20.60 | 20.61 | 20.35 | 20.48 | 36,643 | -0.21(-1.03%) |
May 01, 2023 | 20.78 | 20.79 | 20.66 | 20.70 | 39,549 | -0.05(-0.23%) |
Apr 28, 2023 | 20.77 | 20.77 | 20.58 | 20.74 | 39,299 | +0.14(+0.68%) |
Apr 27, 2023 | 20.30 | 20.63 | 20.25 | 20.60 | 39,725 | +0.46(+2.31%) |
Apr 26, 2023 | 20.30 | 20.34 | 20.11 | 20.14 | 34,502 | -0.14(-0.69%) |
Apr 25, 2023 | 20.62 | 20.64 | 20.26 | 20.28 | 54,059 | -0.34(-1.67%) |
Apr 24, 2023 | 20.67 | 20.80 | 20.57 | 20.62 | 18,416 | -0.03(-0.13%) |
Apr 21, 2023 | 20.67 | 20.68 | 20.54 | 20.65 | 37,418 | +0.07(+0.35%) |
Apr 20, 2023 | 20.54 | 20.71 | 20.54 | 20.58 | 30,799 | -0.10(-0.47%) |
Apr 19, 2023 | 20.77 | 20.85 | 20.61 | 20.68 | 34,266 | -0.11(-0.51%) |
Apr 18, 2023 | 20.79 | 20.81 | 20.70 | 20.78 | 27,333 | +0.11(+0.54%) |
Apr 17, 2023 | 20.73 | 20.75 | 20.57 | 20.67 | 17,944 | +0.01(+0.05%) |
Apr 14, 2023 | 20.73 | 20.81 | 20.59 | 20.66 | 45,347 | -0.02(-0.09%) |
Apr 13, 2023 | 20.59 | 20.74 | 20.44 | 20.68 | 45,686 | +0.25(+1.22%) |
Apr 12, 2023 | 20.51 | 20.78 | 20.39 | 20.43 | 38,725 | +0.05(+0.23%) |
Apr 11, 2023 | 20.39 | 20.46 | 20.36 | 20.39 | 22,745 | +0.02(+0.09%) |
Apr 10, 2023 | 20.39 | 20.41 | 20.27 | 20.37 | 37,188 | +0.02(+0.09%) |
Apr 06, 2023 | 20.31 | 20.45 | 20.25 | 20.35 | 30,406 | +0.04(+0.18%) |
Apr 05, 2023 | 20.42 | 20.42 | 20.27 | 20.31 | 40,074 | -0.09(-0.45%) |
Apr 04, 2023 | 20.63 | 20.68 | 20.38 | 20.40 | 28,371 | -0.25(-1.21%) |
Apr 03, 2023 | 20.52 | 20.73 | 20.52 | 20.65 | 51,643 | +0.12(+0.58%) |
Mar 31, 2023 | 20.43 | 20.61 | 20.43 | 20.53 | 57,024 | +0.25(+1.23%) |
Mar 30, 2023 | 20.27 | 20.35 | 20.18 | 20.28 | 121,597 | +0.20(+1.01%) |
Mar 29, 2023 | 19.88 | 20.12 | 19.85 | 20.08 | 57,575 | +0.45(+2.31%) |
Mar 28, 2023 | 19.59 | 19.67 | 19.52 | 19.63 | 49,733 | -0.01(-0.07%) |
Mar 27, 2023 | 19.66 | 19.69 | 19.47 | 19.64 | 32,966 | +0.18(+0.93%) |
Mar 24, 2023 | 19.26 | 19.53 | 19.21 | 19.46 | 55,950 | +0.09(+0.48%) |
Mar 23, 2023 | 19.49 | 19.76 | 19.23 | 19.37 | 52,859 | -0.03(-0.14%) |
Mar 22, 2023 | 19.72 | 19.80 | 19.40 | 19.40 | 70,182 | -0.25(-1.27%) |
Mar 21, 2023 | 19.54 | 19.74 | 19.49 | 19.65 | 30,543 | +0.24(+1.22%) |
Mar 20, 2023 | 19.24 | 19.48 | 19.24 | 19.41 | 46,865 | +0.22(+1.15%) |
Mar 17, 2023 | 19.42 | 19.44 | 19.16 | 19.19 | 38,583 | -0.23(-1.18%) |
Mar 16, 2023 | 18.89 | 19.42 | 18.89 | 19.42 | 27,378 | +0.40(+2.12%) |
Mar 15, 2023 | 19.02 | 19.12 | 18.88 | 19.01 | 36,086 | -0.30(-1.57%) |
Mar 14, 2023 | 19.29 | 19.49 | 19.24 | 19.32 | 38,998 | +0.20(+1.06%) |
Mar 13, 2023 | 19.34 | 19.47 | 19.08 | 19.11 | 45,099 | -0.39(-2.02%) |
Mar 10, 2023 | 19.88 | 19.91 | 19.49 | 19.51 | 32,527 | -0.42(-2.12%) |
Mar 09, 2023 | 20.31 | 20.42 | 19.91 | 19.93 | 22,789 | -0.33(-1.63%) |
Mar 08, 2023 | 20.27 | 20.33 | 20.13 | 20.26 | 37,817 | -0.01(-0.05%) |
Mar 07, 2023 | 20.47 | 20.60 | 20.27 | 20.27 | 30,744 | -0.26(-1.25%) |
Mar 06, 2023 | 20.53 | 20.65 | 20.37 | 20.53 | 40,533 | +0.02(+0.09%) |
Mar 03, 2023 | 20.25 | 20.52 | 20.25 | 20.51 | 39,035 | +0.31(+1.55%) |
Mar 02, 2023 | 19.98 | 20.23 | 19.95 | 20.20 | 50,055 | +0.21(+1.06%) |