Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.50 | 18.59 | 18.50 | 18.59 | 110 | -0.17(-0.93%) |
May 30, 2023 | 18.93 | 18.93 | 18.76 | 18.76 | 369 | -0.19(-0.99%) |
May 26, 2023 | 18.92 | 18.95 | 18.90 | 18.95 | 1,328 | +0.20(+1.06%) |
May 25, 2023 | 18.75 | 18.80 | 18.75 | 18.75 | 794 | -0.11(-0.60%) |
May 24, 2023 | 18.87 | 18.90 | 18.86 | 18.86 | 4,507 | -0.19(-1.00%) |
May 23, 2023 | 19.06 | 19.08 | 19.05 | 19.05 | 1,707 | -0.20(-1.05%) |
May 22, 2023 | 19.24 | 19.26 | 19.24 | 19.26 | 3,867 | +0.03(+0.15%) |
May 19, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 105 | +0.09(+0.45%) |
May 18, 2023 | 19.11 | 19.14 | 19.09 | 19.14 | 19,420 | -0.12(-0.61%) |
May 17, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 125 | +0.04(+0.21%) |
May 16, 2023 | 19.26 | 19.27 | 19.22 | 19.22 | 920 | -0.20(-1.05%) |
May 15, 2023 | 19.36 | 19.42 | 19.35 | 19.42 | 371 | +0.17(+0.90%) |
May 12, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 105 | -0.08(-0.41%) |
May 11, 2023 | 19.26 | 19.32 | 19.26 | 19.32 | 326 | -0.10(-0.54%) |
May 10, 2023 | 19.39 | 19.43 | 19.26 | 19.43 | 29,475 | -0.08(-0.41%) |
May 09, 2023 | 19.48 | 19.51 | 19.48 | 19.51 | 739 | -0.06(-0.29%) |
May 08, 2023 | 19.63 | 19.63 | 19.57 | 19.57 | 13,808 | +0.07(+0.33%) |
May 05, 2023 | 19.34 | 19.50 | 19.34 | 19.50 | 2,466 | +0.30(+1.58%) |
May 04, 2023 | 19.16 | 19.20 | 19.16 | 19.20 | 19,360 | +0.00(+0.00%) |
May 03, 2023 | 19.22 | 19.24 | 19.20 | 19.20 | 1,297 | +0.04(+0.20%) |
May 02, 2023 | 19.18 | 19.18 | 19.16 | 19.16 | 1,490 | -0.25(-1.28%) |
May 01, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 46 | -0.03(-0.15%) |
Apr 28, 2023 | 19.40 | 19.44 | 19.37 | 19.44 | 1,189 | +0.04(+0.19%) |
Apr 27, 2023 | 19.32 | 19.40 | 19.32 | 19.40 | 834 | +0.12(+0.62%) |
Apr 26, 2023 | 19.41 | 19.41 | 19.28 | 19.28 | 2,248 | +0.07(+0.38%) |
Apr 25, 2023 | 19.40 | 19.40 | 19.21 | 19.21 | 445 | -0.32(-1.64%) |
Apr 24, 2023 | 19.49 | 19.53 | 19.48 | 19.53 | 387 | +0.05(+0.27%) |
Apr 21, 2023 | 19.47 | 19.48 | 19.47 | 19.48 | 127 | -0.04(-0.21%) |
Apr 20, 2023 | 19.49 | 19.56 | 19.48 | 19.52 | 1,692 | -0.01(-0.03%) |
Apr 19, 2023 | 19.59 | 19.59 | 19.51 | 19.52 | 2,144 | -0.12(-0.59%) |
Apr 18, 2023 | 19.61 | 19.64 | 19.61 | 19.64 | 491 | +0.06(+0.28%) |
Apr 17, 2023 | 19.53 | 19.58 | 19.53 | 19.58 | 867 | +0.05(+0.27%) |
Apr 14, 2023 | 19.61 | 19.61 | 19.49 | 19.53 | 606 | -0.06(-0.31%) |
Apr 13, 2023 | 19.54 | 19.59 | 19.52 | 19.59 | 5,240 | +0.23(+1.19%) |
Apr 12, 2023 | 19.37 | 19.45 | 19.36 | 19.36 | 724 | +0.04(+0.22%) |
Apr 11, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 89 | +0.16(+0.83%) |
Apr 10, 2023 | 19.01 | 19.16 | 19.01 | 19.16 | 12,946 | +0.03(+0.16%) |
Apr 06, 2023 | 19.12 | 19.20 | 19.13 | 19.13 | 4,999 | +0.03(+0.14%) |
Apr 05, 2023 | 19.04 | 19.10 | 19.04 | 19.10 | 1,027 | -0.03(-0.16%) |
Apr 04, 2023 | 19.17 | 19.18 | 19.12 | 19.13 | 2,493 | -0.04(-0.22%) |
Apr 03, 2023 | 19.11 | 19.18 | 19.10 | 19.18 | 4,371 | +0.18(+0.92%) |
Mar 31, 2023 | 19.04 | 19.04 | 18.98 | 19.00 | 52,948 | +0.03(+0.18%) |
Mar 30, 2023 | 18.97 | 19.01 | 18.96 | 18.97 | 10,053 | +0.16(+0.85%) |
Mar 29, 2023 | 18.83 | 18.83 | 18.79 | 18.81 | 84,674 | +0.15(+0.80%) |
Mar 28, 2023 | 18.65 | 18.66 | 18.65 | 18.66 | 389 | +0.08(+0.42%) |
Mar 27, 2023 | 18.50 | 18.58 | 18.50 | 18.58 | 7,014 | +0.11(+0.62%) |
Mar 24, 2023 | 18.39 | 18.47 | 18.39 | 18.47 | 9,402 | -0.08(-0.41%) |
Mar 23, 2023 | 18.69 | 18.72 | 18.49 | 18.54 | 6,796 | +0.08(+0.42%) |
Mar 22, 2023 | 18.52 | 18.67 | 18.46 | 18.46 | 586 | -0.07(-0.37%) |
Mar 21, 2023 | 18.51 | 18.53 | 18.51 | 18.53 | 234 | +0.15(+0.81%) |
Mar 20, 2023 | 18.34 | 18.38 | 18.34 | 18.38 | 675 | +0.23(+1.27%) |
Mar 17, 2023 | 18.13 | 18.16 | 18.13 | 18.15 | 1,568 | -0.13(-0.71%) |
Mar 16, 2023 | 18.08 | 18.28 | 18.08 | 18.28 | 334 | +0.23(+1.26%) |
Mar 15, 2023 | 18.05 | 18.05 | 17.92 | 18.05 | 388 | -0.46(-2.46%) |
Mar 14, 2023 | 18.45 | 18.51 | 18.45 | 18.51 | 321 | +0.08(+0.42%) |
Mar 13, 2023 | 18.47 | 18.49 | 18.43 | 18.43 | 341 | -0.04(-0.24%) |
Mar 10, 2023 | 18.67 | 18.69 | 18.48 | 18.48 | 470 | -0.11(-0.59%) |
Mar 09, 2023 | 18.80 | 18.80 | 18.59 | 18.59 | 943 | -0.20(-1.09%) |
Mar 08, 2023 | 18.76 | 18.79 | 18.73 | 18.79 | 741 | +0.08(+0.44%) |
Mar 07, 2023 | 18.84 | 18.84 | 18.71 | 18.71 | 751 | -0.33(-1.73%) |
Mar 06, 2023 | 19.07 | 19.09 | 19.04 | 19.04 | 1,539 | -0.08(-0.42%) |
Mar 03, 2023 | 18.99 | 19.12 | 18.99 | 19.12 | 1,004 | +0.20(+1.05%) |
Mar 02, 2023 | 18.82 | 18.92 | 18.81 | 18.92 | 51,481 | +0.10(+0.51%) |