Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.80 | 18.81 | 18.61 | 18.74 | 427,956 | -0.12(-0.61%) |
May 30, 2023 | 19.01 | 19.04 | 18.81 | 18.85 | 201,621 | -0.24(-1.26%) |
May 26, 2023 | 18.86 | 19.09 | 18.83 | 19.09 | 192,156 | +0.36(+1.90%) |
May 25, 2023 | 19.02 | 19.02 | 18.67 | 18.74 | 260,600 | -0.37(-1.96%) |
May 24, 2023 | 19.38 | 19.38 | 19.06 | 19.11 | 207,775 | -0.32(-1.65%) |
May 23, 2023 | 19.47 | 19.59 | 19.39 | 19.43 | 128,334 | -0.10(-0.50%) |
May 22, 2023 | 19.43 | 19.57 | 19.41 | 19.53 | 201,877 | +0.12(+0.60%) |
May 19, 2023 | 19.51 | 19.52 | 19.40 | 19.41 | 181,037 | -0.06(-0.32%) |
May 18, 2023 | 19.41 | 19.49 | 19.31 | 19.48 | 235,878 | +0.07(+0.37%) |
May 17, 2023 | 19.32 | 19.49 | 19.19 | 19.41 | 246,234 | +0.10(+0.51%) |
May 16, 2023 | 19.47 | 19.52 | 19.26 | 19.31 | 238,050 | -0.28(-1.41%) |
May 15, 2023 | 19.49 | 19.64 | 19.42 | 19.58 | 215,810 | +0.18(+0.92%) |
May 12, 2023 | 19.44 | 19.58 | 19.35 | 19.41 | 230,606 | -0.20(-1.00%) |
May 11, 2023 | 19.71 | 19.71 | 19.41 | 19.60 | 192,026 | -0.19(-0.95%) |
May 10, 2023 | 19.91 | 19.91 | 19.63 | 19.79 | 201,037 | -0.03(-0.13%) |
May 09, 2023 | 19.76 | 19.87 | 19.68 | 19.82 | 176,637 | -0.07(-0.36%) |
May 08, 2023 | 19.85 | 19.96 | 19.81 | 19.89 | 201,473 | +0.11(+0.54%) |
May 05, 2023 | 19.58 | 19.82 | 19.50 | 19.78 | 301,163 | +0.36(+1.84%) |
May 04, 2023 | 19.48 | 19.55 | 19.32 | 19.42 | 267,093 | -0.12(-0.64%) |
May 03, 2023 | 19.63 | 19.75 | 19.47 | 19.55 | 320,780 | +0.02(+0.11%) |
May 02, 2023 | 19.91 | 19.91 | 19.36 | 19.53 | 651,928 | -0.41(-2.04%) |
May 01, 2023 | 20.14 | 20.24 | 19.88 | 19.93 | 201,657 | -0.14(-0.70%) |
Apr 28, 2023 | 19.91 | 20.07 | 19.83 | 20.07 | 176,322 | +0.13(+0.66%) |
Apr 27, 2023 | 19.77 | 19.94 | 19.70 | 19.94 | 206,721 | +0.27(+1.39%) |
Apr 26, 2023 | 19.75 | 19.84 | 19.63 | 19.67 | 258,915 | +0.04(+0.18%) |
Apr 25, 2023 | 19.98 | 19.98 | 19.58 | 19.63 | 410,025 | -0.40(-1.99%) |
Apr 24, 2023 | 19.99 | 20.12 | 19.89 | 20.03 | 157,272 | -0.04(-0.18%) |
Apr 21, 2023 | 20.18 | 20.21 | 19.87 | 20.07 | 154,207 | -0.14(-0.70%) |
Apr 20, 2023 | 20.22 | 20.27 | 20.14 | 20.21 | 196,493 | -0.08(-0.39%) |
Apr 19, 2023 | 20.32 | 20.34 | 20.20 | 20.29 | 229,176 | -0.19(-0.95%) |
Apr 18, 2023 | 20.50 | 20.54 | 20.37 | 20.48 | 203,656 | +0.03(+0.13%) |
Apr 17, 2023 | 20.37 | 20.48 | 20.32 | 20.45 | 307,444 | +0.09(+0.43%) |
Apr 14, 2023 | 20.45 | 20.48 | 20.23 | 20.37 | 228,065 | -0.07(-0.35%) |
Apr 13, 2023 | 20.38 | 20.49 | 20.33 | 20.44 | 242,326 | +0.15(+0.74%) |
Apr 12, 2023 | 20.31 | 20.45 | 20.20 | 20.29 | 376,012 | +0.05(+0.26%) |
Apr 11, 2023 | 20.14 | 20.31 | 19.99 | 20.23 | 239,189 | +0.30(+1.51%) |
Apr 10, 2023 | 19.99 | 19.99 | 19.84 | 19.93 | 181,130 | -0.11(-0.57%) |
Apr 06, 2023 | 20.02 | 20.08 | 19.91 | 20.05 | 178,028 | +0.02(+0.09%) |
Apr 05, 2023 | 20.11 | 20.25 | 19.88 | 20.03 | 178,955 | -0.13(-0.66%) |
Apr 04, 2023 | 20.20 | 20.24 | 20.01 | 20.16 | 330,195 | -0.02(-0.09%) |
Apr 03, 2023 | 20.17 | 20.27 | 20.07 | 20.18 | 310,775 | +0.03(+0.13%) |
Mar 31, 2023 | 20.11 | 20.23 | 20.06 | 20.15 | 295,790 | +0.11(+0.52%) |
Mar 30, 2023 | 19.97 | 20.12 | 19.94 | 20.05 | 192,612 | +0.17(+0.88%) |
Mar 29, 2023 | 19.72 | 19.90 | 19.71 | 19.87 | 210,045 | +0.18(+0.93%) |
Mar 28, 2023 | 19.59 | 19.72 | 19.58 | 19.69 | 133,522 | +0.12(+0.63%) |
Mar 27, 2023 | 19.51 | 19.62 | 19.44 | 19.57 | 185,531 | +0.00(+0.00%) |
Mar 24, 2023 | 19.33 | 19.58 | 19.23 | 19.57 | 350,510 | +0.11(+0.58%) |
Mar 23, 2023 | 19.77 | 19.93 | 19.37 | 19.45 | 199,002 | -0.13(-0.67%) |
Mar 22, 2023 | 19.79 | 19.94 | 19.56 | 19.58 | 188,017 | -0.21(-1.06%) |
Mar 21, 2023 | 19.72 | 19.86 | 19.69 | 19.79 | 158,338 | +0.22(+1.12%) |
Mar 20, 2023 | 19.44 | 19.70 | 19.43 | 19.58 | 188,249 | +0.10(+0.49%) |
Mar 17, 2023 | 19.75 | 19.78 | 19.42 | 19.48 | 201,206 | -0.23(-1.15%) |
Mar 16, 2023 | 19.69 | 19.77 | 19.38 | 19.71 | 296,701 | -0.02(-0.09%) |
Mar 15, 2023 | 19.95 | 19.96 | 19.43 | 19.72 | 356,006 | -0.47(-2.34%) |
Mar 14, 2023 | 20.07 | 20.38 | 20.03 | 20.20 | 354,805 | +0.23(+1.14%) |
Mar 13, 2023 | 19.93 | 20.18 | 19.76 | 19.97 | 555,032 | -0.21(-1.04%) |
Mar 10, 2023 | 20.54 | 20.56 | 20.12 | 20.18 | 376,102 | -0.38(-1.83%) |
Mar 09, 2023 | 20.97 | 20.99 | 20.54 | 20.56 | 401,351 | -0.46(-2.21%) |
Mar 08, 2023 | 21.03 | 21.12 | 20.91 | 21.02 | 212,649 | +0.04(+0.21%) |
Mar 07, 2023 | 21.33 | 21.33 | 20.92 | 20.98 | 297,068 | -0.44(-2.04%) |
Mar 06, 2023 | 21.50 | 21.50 | 21.34 | 21.41 | 238,842 | -0.05(-0.24%) |
Mar 03, 2023 | 21.31 | 21.48 | 21.27 | 21.47 | 229,904 | +0.27(+1.26%) |
Mar 02, 2023 | 21.26 | 21.26 | 21.04 | 21.20 | 242,564 | -0.06(-0.29%) |