Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.97 | 18.97 | 18.88 | 18.94 | 9,691 | -0.06(-0.30%) |
May 30, 2023 | 18.96 | 19.03 | 18.95 | 19.00 | 18,032 | +0.00(+0.02%) |
May 26, 2023 | 18.89 | 18.99 | 18.89 | 18.99 | 10,717 | +0.15(+0.81%) |
May 25, 2023 | 19.01 | 19.01 | 18.83 | 18.84 | 48,125 | -0.12(-0.64%) |
May 24, 2023 | 18.99 | 19.00 | 18.92 | 18.96 | 43,719 | -0.11(-0.58%) |
May 23, 2023 | 19.10 | 19.14 | 19.06 | 19.08 | 17,479 | -0.02(-0.13%) |
May 22, 2023 | 19.02 | 19.14 | 19.02 | 19.10 | 28,371 | +0.05(+0.29%) |
May 19, 2023 | 19.06 | 19.09 | 19.02 | 19.05 | 19,346 | -0.02(-0.10%) |
May 18, 2023 | 19.06 | 19.07 | 19.03 | 19.06 | 9,593 | -0.00(-0.00%) |
May 17, 2023 | 18.97 | 19.10 | 18.97 | 19.07 | 37,941 | +0.09(+0.45%) |
May 16, 2023 | 18.99 | 19.12 | 18.97 | 18.98 | 28,753 | -0.13(-0.68%) |
May 15, 2023 | 19.10 | 19.12 | 19.05 | 19.11 | 14,738 | +0.06(+0.29%) |
May 12, 2023 | 19.07 | 19.07 | 19.02 | 19.06 | 4,900 | -0.04(-0.21%) |
May 11, 2023 | 19.03 | 19.13 | 19.03 | 19.10 | 10,806 | -0.05(-0.29%) |
May 10, 2023 | 19.19 | 19.19 | 19.11 | 19.15 | 33,009 | +0.01(+0.05%) |
May 09, 2023 | 19.08 | 19.16 | 19.06 | 19.14 | 12,581 | +0.00(+0.03%) |
May 08, 2023 | 19.27 | 19.27 | 19.14 | 19.14 | 10,171 | -0.03(-0.13%) |
May 05, 2023 | 19.10 | 19.19 | 19.08 | 19.16 | 12,157 | +0.20(+1.06%) |
May 04, 2023 | 19.12 | 19.12 | 18.95 | 18.96 | 15,940 | -0.11(-0.58%) |
May 03, 2023 | 19.10 | 19.19 | 19.06 | 19.07 | 7,560 | -0.01(-0.05%) |
May 02, 2023 | 19.23 | 19.23 | 19.04 | 19.08 | 10,196 | -0.18(-0.94%) |
May 01, 2023 | 19.29 | 19.34 | 19.23 | 19.26 | 18,603 | -0.10(-0.51%) |
Apr 28, 2023 | 19.33 | 19.36 | 19.25 | 19.36 | 5,029 | +0.06(+0.33%) |
Apr 27, 2023 | 19.24 | 19.32 | 19.21 | 19.30 | 18,630 | +0.14(+0.74%) |
Apr 26, 2023 | 19.16 | 19.24 | 19.10 | 19.16 | 13,633 | -0.01(-0.05%) |
Apr 25, 2023 | 19.25 | 19.25 | 19.16 | 19.16 | 7,119 | -0.15(-0.78%) |
Apr 24, 2023 | 19.25 | 19.31 | 19.25 | 19.31 | 11,986 | +0.03(+0.15%) |
Apr 21, 2023 | 19.22 | 19.31 | 19.22 | 19.29 | 20,098 | +0.02(+0.08%) |
Apr 20, 2023 | 19.28 | 19.34 | 19.27 | 19.27 | 8,714 | -0.04(-0.18%) |
Apr 19, 2023 | 19.32 | 19.33 | 19.27 | 19.31 | 9,261 | +0.01(+0.03%) |
Apr 18, 2023 | 19.41 | 19.41 | 19.30 | 19.30 | 17,316 | -0.02(-0.10%) |
Apr 17, 2023 | 19.27 | 19.33 | 19.26 | 19.32 | 12,102 | +0.00(+0.03%) |
Apr 14, 2023 | 19.43 | 19.43 | 19.27 | 19.32 | 10,913 | -0.06(-0.31%) |
Apr 13, 2023 | 19.39 | 19.40 | 19.32 | 19.38 | 26,045 | +0.11(+0.57%) |
Apr 12, 2023 | 19.31 | 19.34 | 19.26 | 19.27 | 6,509 | +0.01(+0.04%) |
Apr 11, 2023 | 19.22 | 19.29 | 19.21 | 19.26 | 10,322 | +0.10(+0.53%) |
Apr 10, 2023 | 19.24 | 19.24 | 19.09 | 19.16 | 16,325 | -0.01(-0.08%) |
Apr 06, 2023 | 19.09 | 19.25 | 19.09 | 19.17 | 33,123 | +0.03(+0.16%) |
Apr 05, 2023 | 19.18 | 19.18 | 19.13 | 19.14 | 6,479 | -0.02(-0.10%) |
Apr 04, 2023 | 19.18 | 19.20 | 19.15 | 19.16 | 23,487 | -0.13(-0.67%) |
Apr 03, 2023 | 19.20 | 19.32 | 19.20 | 19.29 | 266,553 | +0.04(+0.21%) |
Mar 31, 2023 | 19.17 | 19.25 | 19.17 | 19.25 | 15,410 | +0.10(+0.52%) |
Mar 30, 2023 | 19.17 | 19.17 | 19.09 | 19.15 | 8,247 | +0.08(+0.44%) |
Mar 29, 2023 | 19.10 | 19.10 | 18.96 | 19.07 | 10,202 | +0.14(+0.72%) |
Mar 28, 2023 | 18.91 | 18.95 | 18.88 | 18.93 | 7,767 | +0.04(+0.24%) |
Mar 27, 2023 | 18.87 | 18.93 | 18.86 | 18.89 | 40,781 | +0.04(+0.19%) |
Mar 24, 2023 | 18.77 | 18.88 | 18.77 | 18.85 | 16,075 | +0.04(+0.21%) |
Mar 23, 2023 | 19.01 | 19.01 | 18.81 | 18.81 | 6,337 | -0.11(-0.58%) |
Mar 22, 2023 | 18.91 | 19.05 | 18.87 | 18.92 | 11,572 | -0.00(-0.02%) |
Mar 21, 2023 | 18.80 | 18.94 | 18.80 | 18.93 | 12,064 | +0.18(+0.93%) |
Mar 20, 2023 | 18.82 | 18.84 | 18.74 | 18.75 | 34,847 | -0.02(-0.09%) |
Mar 17, 2023 | 18.77 | 18.83 | 18.74 | 18.77 | 23,903 | -0.14(-0.76%) |
Mar 16, 2023 | 18.69 | 18.92 | 18.69 | 18.91 | 6,538 | +0.15(+0.77%) |
Mar 15, 2023 | 18.79 | 18.81 | 18.71 | 18.77 | 7,306 | -0.25(-1.34%) |
Mar 14, 2023 | 19.02 | 19.09 | 18.97 | 19.02 | 11,041 | +0.18(+0.96%) |
Mar 13, 2023 | 19.00 | 19.01 | 18.82 | 18.84 | 23,860 | -0.16(-0.84%) |
Mar 10, 2023 | 19.12 | 19.19 | 19.00 | 19.00 | 12,124 | -0.14(-0.73%) |
Mar 09, 2023 | 19.34 | 19.34 | 19.14 | 19.14 | 13,048 | -0.16(-0.83%) |
Mar 08, 2023 | 19.42 | 19.42 | 19.28 | 19.30 | 13,815 | +0.00(+0.00%) |
Mar 07, 2023 | 19.54 | 19.54 | 19.30 | 19.30 | 11,533 | -0.16(-0.82%) |
Mar 06, 2023 | 19.42 | 19.55 | 19.42 | 19.46 | 23,202 | -0.02(-0.10%) |
Mar 03, 2023 | 19.43 | 19.49 | 19.39 | 19.48 | 12,299 | +0.16(+0.83%) |
Mar 02, 2023 | 19.21 | 19.37 | 19.21 | 19.32 | 23,246 | -0.12(-0.62%) |