Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.14 | 20.15 | 19.98 | 19.98 | 15,444 | -0.07(-0.37%) |
May 30, 2023 | 20.19 | 20.19 | 20.01 | 20.05 | 48,512 | -0.03(-0.14%) |
May 26, 2023 | 19.87 | 20.16 | 19.87 | 20.08 | 35,578 | +0.22(+1.13%) |
May 25, 2023 | 19.95 | 20.03 | 19.80 | 19.86 | 46,706 | -0.12(-0.60%) |
May 24, 2023 | 20.04 | 20.04 | 19.88 | 19.98 | 24,351 | -0.10(-0.52%) |
May 23, 2023 | 20.25 | 20.25 | 20.08 | 20.08 | 37,415 | -0.10(-0.51%) |
May 22, 2023 | 20.19 | 20.32 | 20.18 | 20.18 | 36,843 | -0.13(-0.63%) |
May 19, 2023 | 20.34 | 20.37 | 20.21 | 20.31 | 24,693 | +0.03(+0.14%) |
May 18, 2023 | 20.29 | 20.33 | 20.10 | 20.28 | 35,983 | +0.04(+0.18%) |
May 17, 2023 | 20.02 | 20.26 | 20.02 | 20.25 | 16,970 | +0.32(+1.59%) |
May 16, 2023 | 20.07 | 20.17 | 19.93 | 19.93 | 17,367 | -0.20(-0.97%) |
May 15, 2023 | 20.08 | 20.17 | 20.05 | 20.13 | 130,279 | +0.06(+0.28%) |
May 12, 2023 | 20.02 | 20.17 | 20.02 | 20.07 | 21,210 | -0.13(-0.65%) |
May 11, 2023 | 20.07 | 20.20 | 19.98 | 20.20 | 50,785 | -0.07(-0.37%) |
May 10, 2023 | 20.17 | 20.29 | 20.12 | 20.28 | 27,814 | -0.01(-0.05%) |
May 09, 2023 | 20.34 | 20.34 | 20.21 | 20.28 | 23,279 | -0.06(-0.27%) |
May 08, 2023 | 20.34 | 20.34 | 20.19 | 20.34 | 26,586 | +0.08(+0.41%) |
May 05, 2023 | 20.22 | 20.35 | 20.07 | 20.26 | 24,497 | +0.23(+1.16%) |
May 04, 2023 | 20.13 | 20.13 | 19.87 | 20.02 | 54,015 | -0.14(-0.69%) |
May 03, 2023 | 20.33 | 20.33 | 20.11 | 20.16 | 43,818 | -0.12(-0.60%) |
May 02, 2023 | 20.37 | 20.37 | 20.12 | 20.28 | 26,998 | -0.08(-0.41%) |
May 01, 2023 | 20.35 | 20.39 | 20.32 | 20.37 | 21,316 | +0.05(+0.23%) |
Apr 28, 2023 | 20.39 | 20.39 | 20.22 | 20.32 | 53,800 | +0.10(+0.51%) |
Apr 27, 2023 | 20.06 | 20.30 | 20.05 | 20.22 | 113,427 | +0.12(+0.60%) |
Apr 26, 2023 | 20.02 | 20.20 | 20.02 | 20.10 | 29,075 | -0.07(-0.37%) |
Apr 25, 2023 | 20.35 | 20.35 | 20.05 | 20.17 | 47,709 | -0.14(-0.69%) |
Apr 24, 2023 | 20.28 | 20.31 | 20.16 | 20.31 | 46,330 | +0.06(+0.31%) |
Apr 21, 2023 | 20.35 | 20.38 | 20.18 | 20.25 | 35,947 | -0.03(-0.14%) |
Apr 20, 2023 | 20.27 | 20.31 | 20.12 | 20.28 | 52,837 | +0.08(+0.41%) |
Apr 19, 2023 | 20.36 | 20.36 | 20.17 | 20.19 | 106,487 | -0.06(-0.27%) |
Apr 18, 2023 | 20.38 | 20.38 | 20.24 | 20.25 | 44,229 | +0.01(+0.05%) |
Apr 17, 2023 | 20.33 | 20.37 | 20.20 | 20.24 | 27,480 | +0.05(+0.23%) |
Apr 14, 2023 | 20.23 | 20.26 | 20.19 | 20.19 | 40,098 | -0.04(-0.18%) |
Apr 13, 2023 | 20.20 | 20.31 | 20.15 | 20.23 | 64,308 | -0.06(-0.32%) |
Apr 12, 2023 | 20.26 | 20.30 | 20.21 | 20.30 | 27,188 | +0.03(+0.14%) |
Apr 11, 2023 | 20.32 | 20.32 | 20.18 | 20.27 | 55,774 | +0.02(+0.09%) |
Apr 10, 2023 | 20.56 | 20.56 | 20.18 | 20.25 | 51,231 | +0.02(+0.09%) |
Apr 06, 2023 | 20.10 | 20.25 | 20.10 | 20.23 | 59,401 | +0.03(+0.14%) |
Apr 05, 2023 | 20.29 | 20.29 | 20.15 | 20.20 | 29,933 | +0.00(+0.00%) |
Apr 04, 2023 | 20.24 | 20.24 | 20.10 | 20.20 | 26,858 | +0.10(+0.51%) |
Apr 03, 2023 | 20.21 | 20.21 | 20.01 | 20.10 | 42,754 | -0.01(-0.05%) |
Mar 31, 2023 | 20.17 | 20.17 | 19.99 | 20.11 | 41,086 | +0.08(+0.42%) |
Mar 30, 2023 | 20.21 | 20.21 | 19.97 | 20.03 | 109,115 | +0.02(+0.09%) |
Mar 29, 2023 | 20.01 | 20.07 | 19.95 | 20.01 | 21,475 | +0.10(+0.51%) |
Mar 28, 2023 | 20.06 | 20.06 | 19.91 | 19.91 | 24,251 | -0.02(-0.09%) |
Mar 27, 2023 | 20.03 | 20.03 | 19.79 | 19.92 | 24,634 | +0.13(+0.66%) |
Mar 24, 2023 | 19.92 | 19.92 | 19.77 | 19.79 | 18,815 | -0.07(-0.35%) |
Mar 23, 2023 | 19.96 | 19.99 | 19.77 | 19.86 | 21,974 | +0.13(+0.68%) |
Mar 22, 2023 | 19.91 | 20.00 | 19.73 | 19.73 | 19,405 | -0.18(-0.88%) |
Mar 21, 2023 | 20.18 | 20.18 | 19.75 | 19.91 | 16,445 | +0.17(+0.84%) |
Mar 20, 2023 | 20.09 | 20.09 | 19.70 | 19.74 | 17,789 | +0.03(+0.16%) |
Mar 17, 2023 | 19.97 | 20.01 | 19.59 | 19.71 | 21,984 | -0.24(-1.19%) |
Mar 16, 2023 | 19.57 | 19.98 | 19.48 | 19.94 | 34,402 | +0.28(+1.44%) |
Mar 15, 2023 | 19.62 | 19.75 | 19.48 | 19.66 | 100,569 | -0.28(-1.38%) |
Mar 14, 2023 | 19.97 | 19.99 | 19.65 | 19.94 | 23,452 | +0.33(+1.68%) |
Mar 13, 2023 | 19.61 | 19.85 | 19.26 | 19.61 | 58,457 | -0.08(-0.42%) |
Mar 10, 2023 | 20.00 | 20.08 | 19.59 | 19.69 | 42,819 | -0.15(-0.74%) |
Mar 09, 2023 | 20.21 | 20.29 | 19.84 | 19.84 | 60,931 | -0.39(-1.95%) |
Mar 08, 2023 | 20.18 | 20.43 | 20.10 | 20.23 | 69,401 | -0.01(-0.04%) |
Mar 07, 2023 | 20.40 | 20.59 | 20.20 | 20.24 | 47,263 | -0.26(-1.26%) |
Mar 06, 2023 | 20.52 | 20.63 | 20.33 | 20.50 | 116,537 | -0.03(-0.16%) |
Mar 03, 2023 | 20.30 | 20.53 | 20.30 | 20.53 | 43,612 | +0.25(+1.25%) |
Mar 02, 2023 | 19.91 | 20.40 | 19.91 | 20.28 | 53,167 | +0.21(+1.05%) |