Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.52 | 19.66 | 19.32 | 19.54 | 1,385,879 | +0.12(+0.64%) |
May 30, 2023 | 19.45 | 19.57 | 19.34 | 19.42 | 610,602 | +0.03(+0.15%) |
May 26, 2023 | 19.11 | 19.41 | 19.03 | 19.39 | 843,201 | +0.26(+1.35%) |
May 25, 2023 | 18.89 | 19.22 | 18.82 | 19.13 | 991,946 | +0.13(+0.71%) |
May 24, 2023 | 19.03 | 19.09 | 18.83 | 18.99 | 774,537 | -0.17(-0.90%) |
May 23, 2023 | 18.92 | 19.44 | 18.86 | 19.17 | 1,244,905 | +0.18(+0.96%) |
May 22, 2023 | 18.83 | 19.03 | 18.77 | 18.98 | 545,019 | +0.23(+1.23%) |
May 19, 2023 | 19.06 | 19.08 | 18.61 | 18.75 | 672,482 | -0.10(-0.51%) |
May 18, 2023 | 19.08 | 19.19 | 18.84 | 18.85 | 873,910 | -0.31(-1.60%) |
May 17, 2023 | 18.39 | 19.17 | 18.31 | 19.16 | 1,589,390 | +0.78(+4.23%) |
May 16, 2023 | 18.48 | 18.75 | 18.31 | 18.38 | 2,428,050 | -0.21(-1.14%) |
May 15, 2023 | 18.39 | 18.62 | 18.27 | 18.59 | 890,467 | +0.33(+1.79%) |
May 12, 2023 | 18.23 | 18.28 | 18.07 | 18.26 | 536,545 | +0.01(+0.05%) |
May 11, 2023 | 18.25 | 18.38 | 18.13 | 18.25 | 632,328 | -0.15(-0.83%) |
May 10, 2023 | 18.52 | 18.57 | 18.19 | 18.41 | 482,165 | +0.10(+0.52%) |
May 09, 2023 | 18.14 | 18.37 | 17.93 | 18.31 | 1,030,594 | +0.02(+0.10%) |
May 08, 2023 | 18.49 | 18.55 | 18.22 | 18.29 | 503,559 | -0.22(-1.19%) |
May 05, 2023 | 18.39 | 18.63 | 18.34 | 18.51 | 898,441 | +0.42(+2.33%) |
May 04, 2023 | 17.73 | 18.11 | 17.59 | 18.09 | 677,622 | +0.14(+0.80%) |
May 03, 2023 | 18.53 | 18.67 | 17.93 | 17.95 | 2,181,293 | -0.54(-2.91%) |
May 02, 2023 | 18.92 | 18.95 | 18.16 | 18.48 | 1,269,735 | -0.44(-2.33%) |
May 01, 2023 | 18.76 | 19.16 | 18.76 | 18.93 | 1,510,433 | +0.12(+0.61%) |
Apr 28, 2023 | 17.83 | 19.05 | 17.83 | 18.81 | 3,234,172 | +1.22(+6.92%) |
Apr 27, 2023 | 17.37 | 17.65 | 17.27 | 17.59 | 1,286,672 | +0.33(+1.92%) |
Apr 26, 2023 | 17.41 | 17.52 | 17.21 | 17.26 | 932,758 | -0.19(-1.08%) |
Apr 25, 2023 | 17.50 | 17.60 | 17.30 | 17.45 | 824,947 | -0.19(-1.07%) |
Apr 24, 2023 | 17.84 | 17.94 | 17.58 | 17.64 | 958,015 | -0.26(-1.48%) |
Apr 21, 2023 | 18.02 | 18.02 | 17.70 | 17.91 | 775,004 | -0.11(-0.63%) |
Apr 20, 2023 | 17.97 | 18.08 | 17.86 | 18.02 | 834,158 | -0.09(-0.47%) |
Apr 19, 2023 | 18.10 | 18.18 | 18.05 | 18.10 | 935,311 | -0.13(-0.73%) |
Apr 18, 2023 | 18.38 | 18.44 | 18.19 | 18.24 | 1,186,560 | -0.21(-1.13%) |
Apr 17, 2023 | 18.26 | 18.46 | 18.14 | 18.44 | 905,934 | +0.23(+1.25%) |
Apr 14, 2023 | 18.37 | 18.50 | 18.01 | 18.22 | 997,353 | +0.00(+0.00%) |
Apr 13, 2023 | 18.50 | 18.50 | 18.13 | 18.22 | 1,485,111 | -0.24(-1.28%) |
Apr 12, 2023 | 18.66 | 18.74 | 18.28 | 18.45 | 1,964,451 | +0.02(+0.10%) |
Apr 11, 2023 | 18.61 | 18.98 | 18.41 | 18.44 | 2,861,827 | +0.02(+0.10%) |
Apr 10, 2023 | 18.27 | 18.63 | 18.27 | 18.42 | 1,185,718 | +0.09(+0.46%) |
Apr 06, 2023 | 18.29 | 18.35 | 18.08 | 18.33 | 967,516 | +0.14(+0.78%) |
Apr 05, 2023 | 18.30 | 18.33 | 18.04 | 18.19 | 503,167 | -0.26(-1.44%) |
Apr 04, 2023 | 18.58 | 18.66 | 18.24 | 18.45 | 796,447 | -0.14(-0.76%) |
Apr 03, 2023 | 18.60 | 18.82 | 18.36 | 18.60 | 745,773 | +0.02(+0.10%) |
Mar 31, 2023 | 17.88 | 18.60 | 17.88 | 18.58 | 1,441,163 | +0.83(+4.69%) |
Mar 30, 2023 | 18.18 | 18.27 | 17.67 | 17.74 | 1,696,166 | -0.30(-1.68%) |
Mar 29, 2023 | 18.15 | 18.18 | 17.92 | 18.05 | 946,905 | +0.10(+0.58%) |
Mar 28, 2023 | 17.76 | 18.01 | 17.67 | 17.94 | 896,749 | +0.04(+0.21%) |
Mar 27, 2023 | 17.93 | 18.02 | 17.61 | 17.91 | 1,135,132 | +0.17(+0.96%) |
Mar 24, 2023 | 17.28 | 17.79 | 17.15 | 17.73 | 725,131 | +0.27(+1.57%) |
Mar 23, 2023 | 17.54 | 17.95 | 17.27 | 17.46 | 1,038,653 | -0.02(-0.11%) |
Mar 22, 2023 | 17.98 | 17.98 | 17.47 | 17.48 | 1,209,229 | -0.51(-2.84%) |
Mar 21, 2023 | 17.55 | 18.07 | 17.55 | 17.99 | 1,407,893 | +0.78(+4.51%) |
Mar 20, 2023 | 17.29 | 17.45 | 17.04 | 17.21 | 1,681,081 | +0.11(+0.66%) |
Mar 17, 2023 | 17.22 | 17.22 | 16.85 | 17.10 | 3,176,105 | -0.27(-1.58%) |
Mar 16, 2023 | 16.90 | 17.43 | 16.75 | 17.38 | 1,747,526 | +0.21(+1.21%) |
Mar 15, 2023 | 16.58 | 17.22 | 16.52 | 17.17 | 1,692,842 | +0.18(+1.06%) |
Mar 14, 2023 | 17.06 | 17.38 | 16.76 | 16.99 | 866,769 | +0.40(+2.40%) |
Mar 13, 2023 | 16.40 | 16.70 | 16.30 | 16.59 | 1,173,165 | -0.10(-0.62%) |
Mar 10, 2023 | 17.15 | 17.16 | 16.51 | 16.69 | 1,149,058 | -0.52(-3.02%) |
Mar 09, 2023 | 17.65 | 17.65 | 17.20 | 17.21 | 905,664 | -0.39(-2.20%) |
Mar 08, 2023 | 17.55 | 17.63 | 17.30 | 17.60 | 685,938 | +0.10(+0.59%) |
Mar 07, 2023 | 17.81 | 17.85 | 17.35 | 17.50 | 666,815 | -0.24(-1.33%) |
Mar 06, 2023 | 17.89 | 18.05 | 17.47 | 17.73 | 993,843 | -0.18(-1.00%) |
Mar 03, 2023 | 18.15 | 18.15 | 17.88 | 17.91 | 440,545 | -0.03(-0.16%) |
Mar 02, 2023 | 17.67 | 18.03 | 17.60 | 17.94 | 675,252 | +0.21(+1.17%) |