Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.03 | 19.12 | 19.00 | 19.02 | 912,939 | +0.02(+0.08%) |
May 30, 2023 | 18.94 | 19.02 | 18.91 | 19.00 | 910,453 | +0.14(+0.74%) |
May 26, 2023 | 18.87 | 18.91 | 18.78 | 18.86 | 971,949 | +0.06(+0.32%) |
May 25, 2023 | 18.90 | 18.91 | 18.78 | 18.80 | 759,259 | -0.19(-1.00%) |
May 24, 2023 | 19.15 | 19.15 | 18.96 | 18.99 | 1,147,915 | -0.14(-0.73%) |
May 23, 2023 | 19.06 | 19.16 | 19.03 | 19.13 | 604,145 | +0.03(+0.16%) |
May 22, 2023 | 19.10 | 19.18 | 19.08 | 19.10 | 851,006 | -0.04(-0.24%) |
May 19, 2023 | 19.01 | 19.23 | 18.96 | 19.14 | 1,182,769 | +0.18(+0.92%) |
May 18, 2023 | 19.00 | 19.00 | 18.91 | 18.97 | 837,457 | -0.24(-1.25%) |
May 17, 2023 | 19.23 | 19.23 | 19.14 | 19.21 | 963,743 | -0.06(-0.31%) |
May 16, 2023 | 19.46 | 19.48 | 19.24 | 19.27 | 1,149,158 | -0.26(-1.33%) |
May 15, 2023 | 19.54 | 19.59 | 19.50 | 19.53 | 794,906 | +0.04(+0.21%) |
May 12, 2023 | 19.54 | 19.59 | 19.47 | 19.49 | 522,757 | -0.02(-0.10%) |
May 11, 2023 | 19.66 | 19.68 | 19.49 | 19.51 | 805,095 | -0.17(-0.86%) |
May 10, 2023 | 19.71 | 19.77 | 19.60 | 19.68 | 1,566,978 | -0.04(-0.20%) |
May 09, 2023 | 19.62 | 19.74 | 19.62 | 19.72 | 1,214,473 | +0.14(+0.72%) |
May 08, 2023 | 19.60 | 19.66 | 19.55 | 19.58 | 845,551 | +0.02(+0.10%) |
May 05, 2023 | 19.47 | 19.56 | 19.37 | 19.56 | 2,020,501 | -0.29(-1.46%) |
May 04, 2023 | 19.70 | 19.95 | 19.69 | 19.85 | 2,460,255 | +0.12(+0.61%) |
May 03, 2023 | 19.57 | 19.73 | 19.50 | 19.73 | 2,042,437 | +0.17(+0.87%) |
May 02, 2023 | 19.24 | 19.56 | 19.24 | 19.56 | 1,130,351 | +0.39(+2.03%) |
May 01, 2023 | 19.41 | 19.41 | 19.17 | 19.17 | 1,098,843 | -0.11(-0.57%) |
Apr 28, 2023 | 19.27 | 19.32 | 19.20 | 19.28 | 1,139,662 | +0.02(+0.08%) |
Apr 27, 2023 | 19.17 | 19.29 | 19.13 | 19.27 | 783,359 | +0.00(+0.03%) |
Apr 26, 2023 | 19.45 | 19.45 | 19.22 | 19.26 | 852,183 | -0.10(-0.52%) |
Apr 25, 2023 | 19.27 | 19.41 | 19.22 | 19.36 | 2,317,199 | +0.10(+0.52%) |
Apr 24, 2023 | 19.20 | 19.29 | 19.13 | 19.26 | 2,303,909 | +0.05(+0.23%) |
Apr 21, 2023 | 19.28 | 19.36 | 19.11 | 19.21 | 2,520,713 | -0.18(-0.95%) |
Apr 20, 2023 | 19.40 | 19.50 | 19.38 | 19.40 | 1,829,673 | +0.08(+0.41%) |
Apr 19, 2023 | 19.23 | 19.35 | 19.22 | 19.32 | 2,072,110 | -0.11(-0.57%) |
Apr 18, 2023 | 19.33 | 19.49 | 19.29 | 19.43 | 2,756,903 | +0.09(+0.44%) |
Apr 17, 2023 | 19.38 | 19.38 | 19.20 | 19.34 | 2,561,922 | -0.09(-0.44%) |
Apr 14, 2023 | 19.62 | 19.65 | 19.32 | 19.43 | 2,279,096 | -0.35(-1.75%) |
Apr 13, 2023 | 19.78 | 19.86 | 19.71 | 19.78 | 2,489,807 | +0.25(+1.26%) |
Apr 12, 2023 | 19.56 | 19.57 | 19.40 | 19.53 | 2,545,425 | +0.11(+0.57%) |
Apr 11, 2023 | 19.37 | 19.45 | 19.36 | 19.42 | 1,876,830 | +0.11(+0.57%) |
Apr 10, 2023 | 19.31 | 19.33 | 19.21 | 19.31 | 2,492,263 | -0.13(-0.67%) |
Apr 06, 2023 | 19.50 | 19.53 | 19.39 | 19.44 | 2,287,956 | -0.16(-0.82%) |
Apr 05, 2023 | 19.65 | 19.68 | 19.48 | 19.60 | 2,824,813 | +0.00(+0.00%) |
Apr 04, 2023 | 19.25 | 19.63 | 19.25 | 19.60 | 2,750,294 | +0.36(+1.87%) |
Apr 03, 2023 | 19.18 | 19.29 | 19.12 | 19.24 | 2,304,821 | +0.14(+0.73%) |
Mar 31, 2023 | 19.20 | 19.22 | 19.07 | 19.10 | 1,038,056 | -0.10(-0.52%) |
Mar 30, 2023 | 19.06 | 19.23 | 19.04 | 19.20 | 1,054,674 | +0.16(+0.84%) |
Mar 29, 2023 | 19.02 | 19.11 | 19.01 | 19.04 | 940,744 | -0.09(-0.44%) |
Mar 28, 2023 | 19.01 | 19.15 | 18.99 | 19.12 | 2,295,302 | +0.16(+0.82%) |
Mar 27, 2023 | 18.88 | 18.99 | 18.85 | 18.97 | 1,785,542 | -0.19(-0.99%) |
Mar 24, 2023 | 19.36 | 19.38 | 19.14 | 19.16 | 3,096,165 | -0.20(-1.03%) |
Mar 23, 2023 | 19.18 | 19.41 | 19.15 | 19.36 | 3,211,570 | +0.23(+1.20%) |
Mar 22, 2023 | 18.82 | 19.17 | 18.80 | 19.13 | 3,400,949 | +0.33(+1.76%) |
Mar 21, 2023 | 19.05 | 19.05 | 18.76 | 18.80 | 4,227,694 | -0.37(-1.93%) |
Mar 20, 2023 | 19.21 | 19.24 | 19.06 | 19.17 | 4,640,991 | +0.01(+0.05%) |
Mar 17, 2023 | 18.88 | 19.26 | 18.85 | 19.16 | 4,121,521 | +0.55(+2.93%) |
Mar 16, 2023 | 18.72 | 18.72 | 18.55 | 18.61 | 3,940,956 | +0.04(+0.22%) |
Mar 15, 2023 | 18.65 | 18.78 | 18.50 | 18.57 | 4,385,261 | +0.14(+0.79%) |
Mar 14, 2023 | 18.50 | 18.52 | 18.38 | 18.43 | 2,882,803 | -0.12(-0.65%) |
Mar 13, 2023 | 18.43 | 18.56 | 18.39 | 18.55 | 3,632,047 | +0.43(+2.37%) |
Mar 10, 2023 | 17.92 | 18.12 | 17.92 | 18.12 | 2,278,289 | +0.38(+2.14%) |
Mar 09, 2023 | 17.69 | 17.79 | 17.69 | 17.74 | 1,637,962 | +0.17(+0.97%) |
Mar 08, 2023 | 17.57 | 17.68 | 17.57 | 17.57 | 1,805,954 | -0.01(-0.06%) |
Mar 07, 2023 | 17.77 | 17.77 | 17.57 | 17.58 | 2,017,259 | -0.32(-1.79%) |
Mar 06, 2023 | 17.97 | 17.97 | 17.88 | 17.90 | 1,733,887 | -0.07(-0.39%) |
Mar 03, 2023 | 17.87 | 17.99 | 17.82 | 17.97 | 1,800,569 | +0.18(+1.01%) |
Mar 02, 2023 | 17.78 | 17.83 | 17.76 | 17.79 | 1,658,614 | -0.01(-0.06%) |