Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.31 | 19.31 | 19.09 | 19.18 | 100,141 | -0.27(-1.36%) |
May 30, 2023 | 19.59 | 19.59 | 19.40 | 19.45 | 51,581 | -0.09(-0.48%) |
May 26, 2023 | 19.41 | 19.61 | 19.41 | 19.54 | 72,968 | +0.35(+1.83%) |
May 25, 2023 | 19.38 | 19.38 | 19.18 | 19.19 | 184,667 | -0.15(-0.78%) |
May 24, 2023 | 19.52 | 19.52 | 19.31 | 19.35 | 46,207 | -0.17(-0.85%) |
May 23, 2023 | 19.61 | 19.65 | 19.49 | 19.51 | 596,277 | -0.23(-1.15%) |
May 22, 2023 | 19.88 | 19.88 | 19.73 | 19.74 | 51,499 | -0.00(-0.02%) |
May 19, 2023 | 19.87 | 19.87 | 19.72 | 19.74 | 97,343 | -0.04(-0.19%) |
May 18, 2023 | 19.86 | 19.86 | 19.69 | 19.78 | 368,733 | -0.09(-0.48%) |
May 17, 2023 | 19.90 | 19.92 | 19.81 | 19.88 | 75,408 | -0.15(-0.76%) |
May 16, 2023 | 20.05 | 20.11 | 19.99 | 20.03 | 91,875 | -0.11(-0.56%) |
May 15, 2023 | 20.22 | 20.22 | 20.07 | 20.14 | 84,753 | -0.12(-0.61%) |
May 12, 2023 | 20.34 | 20.34 | 20.16 | 20.26 | 111,800 | -0.16(-0.79%) |
May 11, 2023 | 20.42 | 20.45 | 20.27 | 20.43 | 66,518 | -0.04(-0.19%) |
May 10, 2023 | 20.49 | 20.59 | 20.41 | 20.46 | 65,283 | -0.09(-0.46%) |
May 09, 2023 | 20.54 | 20.56 | 20.39 | 20.56 | 81,349 | -0.06(-0.28%) |
May 08, 2023 | 20.62 | 20.62 | 20.55 | 20.62 | 281,375 | +0.28(+1.40%) |
May 05, 2023 | 20.26 | 20.36 | 20.20 | 20.33 | 107,795 | +0.12(+0.61%) |
May 04, 2023 | 20.15 | 20.33 | 20.15 | 20.21 | 43,429 | +0.06(+0.28%) |
May 03, 2023 | 20.18 | 20.26 | 20.12 | 20.15 | 167,006 | -0.06(-0.29%) |
May 02, 2023 | 20.44 | 20.44 | 20.12 | 20.21 | 49,869 | -0.25(-1.20%) |
May 01, 2023 | 20.50 | 20.58 | 20.41 | 20.45 | 72,658 | -0.03(-0.14%) |
Apr 28, 2023 | 20.47 | 20.51 | 20.40 | 20.48 | 180,554 | +0.05(+0.23%) |
Apr 27, 2023 | 20.35 | 20.45 | 20.27 | 20.44 | 64,700 | +0.24(+1.17%) |
Apr 26, 2023 | 20.21 | 20.35 | 20.20 | 20.20 | 37,734 | +0.09(+0.47%) |
Apr 25, 2023 | 20.34 | 20.34 | 20.10 | 20.10 | 119,460 | -0.48(-2.35%) |
Apr 24, 2023 | 20.54 | 20.59 | 20.52 | 20.59 | 115,354 | +0.09(+0.42%) |
Apr 21, 2023 | 20.62 | 20.62 | 20.45 | 20.50 | 77,205 | -0.29(-1.41%) |
Apr 20, 2023 | 20.77 | 20.82 | 20.75 | 20.80 | 81,146 | +0.06(+0.27%) |
Apr 19, 2023 | 20.70 | 20.81 | 20.70 | 20.74 | 68,687 | -0.17(-0.82%) |
Apr 18, 2023 | 20.90 | 20.96 | 20.83 | 20.91 | 57,716 | +0.09(+0.41%) |
Apr 17, 2023 | 20.91 | 20.91 | 20.75 | 20.82 | 107,448 | +0.15(+0.73%) |
Apr 14, 2023 | 20.76 | 20.78 | 20.65 | 20.67 | 143,084 | -0.12(-0.59%) |
Apr 13, 2023 | 20.81 | 20.84 | 20.75 | 20.80 | 396,340 | +0.13(+0.64%) |
Apr 12, 2023 | 20.80 | 20.80 | 20.61 | 20.66 | 63,463 | +0.15(+0.74%) |
Apr 11, 2023 | 20.47 | 20.54 | 20.39 | 20.51 | 82,888 | +0.30(+1.50%) |
Apr 10, 2023 | 20.14 | 20.21 | 20.08 | 20.21 | 69,081 | +0.18(+0.90%) |
Apr 06, 2023 | 20.07 | 20.11 | 20.00 | 20.03 | 129,247 | -0.01(-0.05%) |
Apr 05, 2023 | 20.32 | 20.32 | 20.01 | 20.04 | 118,606 | -0.30(-1.49%) |
Apr 04, 2023 | 20.26 | 20.34 | 20.18 | 20.34 | 51,397 | +0.20(+0.99%) |
Apr 03, 2023 | 20.02 | 20.17 | 20.02 | 20.14 | 126,511 | +0.06(+0.28%) |
Mar 31, 2023 | 20.11 | 20.19 | 20.02 | 20.08 | 49,373 | -0.09(-0.47%) |
Mar 30, 2023 | 20.20 | 20.26 | 20.10 | 20.18 | 117,820 | +0.14(+0.71%) |
Mar 29, 2023 | 19.92 | 20.06 | 19.85 | 20.04 | 68,831 | +0.24(+1.20%) |
Mar 28, 2023 | 19.89 | 19.90 | 19.79 | 19.80 | 100,949 | -0.02(-0.10%) |
Mar 27, 2023 | 19.82 | 19.82 | 19.69 | 19.82 | 185,481 | -0.01(-0.05%) |
Mar 24, 2023 | 19.78 | 19.86 | 19.74 | 19.83 | 41,886 | -0.12(-0.61%) |
Mar 23, 2023 | 20.00 | 20.20 | 19.89 | 19.95 | 36,752 | +0.08(+0.38%) |
Mar 22, 2023 | 19.87 | 20.14 | 19.83 | 19.87 | 42,662 | +0.11(+0.57%) |
Mar 21, 2023 | 19.86 | 19.86 | 19.67 | 19.76 | 33,622 | +0.07(+0.34%) |
Mar 20, 2023 | 19.62 | 19.75 | 19.62 | 19.69 | 30,172 | -0.09(-0.48%) |
Mar 17, 2023 | 19.93 | 19.93 | 19.78 | 19.79 | 44,693 | -0.09(-0.48%) |
Mar 16, 2023 | 19.61 | 19.92 | 19.57 | 19.88 | 70,753 | +0.15(+0.77%) |
Mar 15, 2023 | 19.66 | 19.74 | 19.51 | 19.73 | 121,212 | -0.24(-1.18%) |
Mar 14, 2023 | 20.03 | 20.05 | 19.86 | 19.97 | 58,801 | -0.13(-0.66%) |
Mar 13, 2023 | 20.08 | 20.31 | 20.08 | 20.10 | 125,630 | -0.20(-0.98%) |
Mar 10, 2023 | 20.47 | 20.47 | 20.23 | 20.30 | 38,482 | -0.10(-0.51%) |
Mar 09, 2023 | 20.63 | 20.66 | 20.40 | 20.40 | 185,275 | -0.41(-1.95%) |
Mar 08, 2023 | 20.70 | 20.84 | 20.70 | 20.81 | 100,974 | +0.32(+1.57%) |
Mar 07, 2023 | 20.76 | 20.76 | 20.48 | 20.49 | 57,573 | -0.31(-1.50%) |
Mar 06, 2023 | 20.77 | 20.87 | 20.70 | 20.80 | 32,981 | +0.18(+0.87%) |
Mar 03, 2023 | 20.51 | 20.63 | 20.51 | 20.62 | 82,936 | +0.17(+0.83%) |
Mar 02, 2023 | 20.38 | 20.47 | 20.33 | 20.45 | 45,696 | +0.05(+0.23%) |