Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.22 | 20.22 | 20.07 | 20.22 | 88,490 | +0.09(+0.46%) |
May 30, 2023 | 20.16 | 20.37 | 20.04 | 20.12 | 45,208 | +0.05(+0.23%) |
May 26, 2023 | 19.94 | 20.10 | 19.90 | 20.08 | 22,139 | +0.12(+0.61%) |
May 25, 2023 | 20.11 | 20.17 | 19.92 | 19.96 | 36,215 | -0.21(-1.06%) |
May 24, 2023 | 20.04 | 20.32 | 19.95 | 20.17 | 65,541 | +0.12(+0.60%) |
May 23, 2023 | 19.85 | 20.19 | 19.85 | 20.05 | 58,657 | +0.02(+0.09%) |
May 22, 2023 | 19.87 | 20.17 | 19.75 | 20.03 | 26,270 | +0.11(+0.54%) |
May 19, 2023 | 20.10 | 20.15 | 19.76 | 19.92 | 21,599 | -0.18(-0.90%) |
May 18, 2023 | 20.21 | 20.44 | 20.06 | 20.10 | 39,528 | -0.11(-0.55%) |
May 17, 2023 | 19.83 | 20.40 | 19.78 | 20.22 | 37,352 | +0.32(+1.59%) |
May 16, 2023 | 19.98 | 20.15 | 19.76 | 19.90 | 64,279 | -0.13(-0.65%) |
May 15, 2023 | 20.11 | 20.20 | 19.95 | 20.03 | 18,832 | -0.07(-0.32%) |
May 12, 2023 | 20.24 | 20.44 | 19.90 | 20.10 | 16,215 | +0.18(+0.92%) |
May 11, 2023 | 20.17 | 20.28 | 19.84 | 19.91 | 27,114 | -0.26(-1.27%) |
May 10, 2023 | 20.18 | 20.42 | 20.16 | 20.17 | 18,307 | -0.02(-0.12%) |
May 09, 2023 | 20.09 | 20.24 | 19.89 | 20.19 | 15,737 | -0.02(-0.11%) |
May 08, 2023 | 20.30 | 20.30 | 20.13 | 20.21 | 20,489 | -0.07(-0.36%) |
May 05, 2023 | 19.88 | 20.33 | 19.88 | 20.29 | 14,799 | +0.51(+2.59%) |
May 04, 2023 | 19.92 | 19.92 | 19.69 | 19.77 | 15,301 | -0.20(-1.01%) |
May 03, 2023 | 20.19 | 20.38 | 19.98 | 19.98 | 32,179 | -0.34(-1.66%) |
May 02, 2023 | 20.35 | 20.45 | 20.08 | 20.31 | 31,019 | -0.14(-0.67%) |
May 01, 2023 | 20.89 | 20.93 | 20.10 | 20.45 | 69,294 | -0.46(-2.18%) |
Apr 28, 2023 | 20.64 | 20.95 | 20.51 | 20.91 | 79,554 | +0.34(+1.67%) |
Apr 27, 2023 | 20.52 | 20.75 | 20.50 | 20.56 | 10,546 | +0.02(+0.11%) |
Apr 26, 2023 | 20.49 | 20.68 | 20.47 | 20.54 | 27,995 | +0.12(+0.58%) |
Apr 25, 2023 | 20.55 | 20.63 | 20.42 | 20.42 | 28,723 | -0.13(-0.62%) |
Apr 24, 2023 | 20.67 | 20.71 | 20.55 | 20.55 | 21,222 | -0.08(-0.40%) |
Apr 21, 2023 | 20.86 | 20.86 | 20.63 | 20.63 | 29,624 | -0.07(-0.35%) |
Apr 20, 2023 | 20.82 | 20.82 | 20.65 | 20.70 | 8,490 | -0.10(-0.49%) |
Apr 19, 2023 | 20.80 | 20.82 | 20.72 | 20.81 | 13,917 | +0.04(+0.18%) |
Apr 18, 2023 | 20.91 | 21.00 | 20.74 | 20.77 | 19,352 | -0.04(-0.18%) |
Apr 17, 2023 | 20.98 | 21.00 | 20.80 | 20.81 | 14,062 | -0.05(-0.22%) |
Apr 14, 2023 | 20.92 | 20.95 | 20.77 | 20.85 | 9,017 | -0.05(-0.26%) |
Apr 13, 2023 | 20.99 | 20.99 | 20.64 | 20.91 | 23,164 | +0.04(+0.18%) |
Apr 12, 2023 | 20.98 | 21.03 | 20.82 | 20.87 | 24,145 | +0.04(+0.18%) |
Apr 11, 2023 | 20.91 | 21.15 | 20.74 | 20.83 | 63,408 | -0.05(-0.22%) |
Apr 10, 2023 | 20.52 | 20.88 | 20.47 | 20.88 | 60,526 | +0.36(+1.74%) |
Apr 06, 2023 | 20.31 | 20.56 | 20.29 | 20.52 | 28,033 | +0.11(+0.54%) |
Apr 05, 2023 | 20.44 | 20.52 | 20.29 | 20.41 | 6,323 | -0.06(-0.31%) |
Apr 04, 2023 | 20.33 | 20.60 | 20.27 | 20.48 | 13,556 | +0.11(+0.54%) |
Apr 03, 2023 | 20.25 | 20.54 | 20.13 | 20.37 | 11,890 | +0.01(+0.04%) |
Mar 31, 2023 | 19.94 | 20.45 | 19.94 | 20.36 | 75,490 | +0.30(+1.50%) |
Mar 30, 2023 | 19.73 | 20.06 | 19.55 | 20.06 | 34,883 | +0.40(+2.04%) |
Mar 29, 2023 | 19.35 | 19.73 | 19.21 | 19.66 | 73,358 | +0.48(+2.51%) |
Mar 28, 2023 | 19.47 | 19.55 | 19.12 | 19.17 | 16,596 | -0.23(-1.16%) |
Mar 27, 2023 | 19.24 | 19.48 | 19.22 | 19.40 | 6,484 | +0.33(+1.72%) |
Mar 24, 2023 | 19.39 | 19.39 | 18.93 | 19.07 | 34,656 | -0.25(-1.28%) |
Mar 23, 2023 | 19.50 | 19.67 | 19.32 | 19.32 | 34,873 | -0.11(-0.56%) |
Mar 22, 2023 | 19.78 | 19.87 | 19.43 | 19.43 | 14,526 | -0.31(-1.57%) |
Mar 21, 2023 | 19.78 | 20.56 | 19.55 | 19.74 | 20,980 | +0.06(+0.32%) |
Mar 20, 2023 | 19.82 | 19.82 | 19.45 | 19.67 | 22,516 | -0.09(-0.46%) |
Mar 17, 2023 | 20.01 | 20.01 | 19.56 | 19.76 | 30,480 | -0.25(-1.24%) |
Mar 16, 2023 | 20.16 | 20.43 | 20.00 | 20.01 | 73,636 | -0.26(-1.26%) |
Mar 15, 2023 | 20.62 | 20.62 | 20.12 | 20.27 | 12,926 | -0.58(-2.80%) |
Mar 14, 2023 | 20.46 | 21.00 | 20.46 | 20.85 | 11,276 | +0.71(+3.54%) |
Mar 13, 2023 | 20.94 | 20.95 | 20.11 | 20.14 | 31,421 | -0.84(-4.00%) |
Mar 10, 2023 | 21.30 | 21.34 | 20.78 | 20.98 | 27,139 | -0.17(-0.80%) |
Mar 09, 2023 | 21.47 | 21.47 | 21.02 | 21.15 | 23,337 | -0.11(-0.53%) |
Mar 08, 2023 | 21.41 | 21.52 | 21.26 | 21.26 | 10,534 | -0.09(-0.43%) |
Mar 07, 2023 | 21.50 | 21.52 | 21.29 | 21.35 | 11,033 | -0.15(-0.68%) |
Mar 06, 2023 | 21.49 | 21.65 | 21.41 | 21.50 | 16,211 | +0.12(+0.56%) |
Mar 03, 2023 | 21.36 | 21.58 | 21.30 | 21.38 | 27,178 | +0.16(+0.73%) |
Mar 02, 2023 | 21.48 | 21.48 | 21.17 | 21.23 | 42,053 | -0.35(-1.60%) |