Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.70 | 18.76 | 18.63 | 18.67 | 241,585 | -0.08(-0.41%) |
May 30, 2023 | 18.85 | 18.85 | 18.70 | 18.74 | 822,362 | -0.34(-1.76%) |
May 26, 2023 | 19.05 | 19.09 | 19.01 | 19.08 | 299,303 | +0.19(+1.02%) |
May 25, 2023 | 19.00 | 19.01 | 18.82 | 18.89 | 184,329 | -0.24(-1.26%) |
May 24, 2023 | 19.20 | 19.26 | 19.08 | 19.13 | 411,170 | -0.02(-0.10%) |
May 23, 2023 | 19.17 | 19.22 | 19.13 | 19.15 | 165,173 | -0.04(-0.20%) |
May 22, 2023 | 19.18 | 19.23 | 19.14 | 19.19 | 118,188 | -0.07(-0.35%) |
May 19, 2023 | 19.36 | 19.42 | 19.22 | 19.25 | 238,494 | -0.01(-0.05%) |
May 18, 2023 | 19.11 | 19.26 | 19.08 | 19.26 | 180,236 | -0.07(-0.35%) |
May 17, 2023 | 19.31 | 19.37 | 19.20 | 19.33 | 340,272 | +0.10(+0.50%) |
May 16, 2023 | 19.42 | 19.47 | 19.21 | 19.23 | 249,217 | -0.23(-1.19%) |
May 15, 2023 | 19.24 | 19.52 | 19.24 | 19.46 | 180,223 | +0.21(+1.10%) |
May 12, 2023 | 19.30 | 19.33 | 19.18 | 19.25 | 112,030 | -0.01(-0.05%) |
May 11, 2023 | 19.31 | 19.36 | 19.20 | 19.26 | 144,409 | -0.27(-1.38%) |
May 10, 2023 | 19.55 | 19.61 | 19.49 | 19.53 | 205,701 | -0.18(-0.93%) |
May 09, 2023 | 19.75 | 19.75 | 19.52 | 19.71 | 187,977 | +0.05(+0.24%) |
May 08, 2023 | 19.60 | 19.74 | 19.58 | 19.67 | 250,093 | +0.11(+0.54%) |
May 05, 2023 | 19.39 | 19.61 | 19.39 | 19.56 | 171,120 | +0.26(+1.35%) |
May 04, 2023 | 19.31 | 19.44 | 19.21 | 19.30 | 427,952 | +0.06(+0.30%) |
May 03, 2023 | 19.24 | 19.33 | 19.22 | 19.24 | 252,795 | -0.17(-0.89%) |
May 02, 2023 | 19.50 | 19.67 | 19.39 | 19.42 | 3,102,168 | -0.29(-1.47%) |
May 01, 2023 | 19.86 | 19.86 | 19.62 | 19.71 | 221,388 | -0.12(-0.63%) |
Apr 28, 2023 | 19.63 | 19.83 | 19.59 | 19.83 | 379,479 | +0.17(+0.88%) |
Apr 27, 2023 | 19.58 | 19.69 | 19.54 | 19.66 | 541,763 | +0.06(+0.29%) |
Apr 26, 2023 | 19.86 | 19.86 | 19.60 | 19.60 | 159,328 | -0.30(-1.50%) |
Apr 25, 2023 | 19.97 | 19.97 | 19.75 | 19.90 | 420,228 | -0.20(-1.01%) |
Apr 24, 2023 | 20.04 | 20.16 | 19.96 | 20.10 | 238,321 | +0.04(+0.19%) |
Apr 21, 2023 | 20.20 | 20.20 | 19.99 | 20.06 | 292,670 | -0.12(-0.57%) |
Apr 20, 2023 | 20.17 | 20.25 | 20.11 | 20.18 | 186,738 | -0.19(-0.95%) |
Apr 19, 2023 | 20.35 | 20.47 | 20.32 | 20.37 | 212,822 | -0.24(-1.17%) |
Apr 18, 2023 | 20.66 | 20.66 | 20.48 | 20.61 | 2,821,928 | +0.13(+0.61%) |
Apr 17, 2023 | 20.49 | 20.52 | 20.39 | 20.48 | 326,288 | +0.02(+0.09%) |
Apr 14, 2023 | 20.44 | 20.50 | 20.30 | 20.47 | 201,850 | +0.04(+0.19%) |
Apr 13, 2023 | 20.52 | 20.57 | 20.43 | 20.43 | 142,632 | +0.03(+0.14%) |
Apr 12, 2023 | 20.43 | 20.44 | 20.32 | 20.40 | 227,406 | +0.08(+0.38%) |
Apr 11, 2023 | 20.20 | 20.34 | 20.20 | 20.32 | 336,995 | +0.17(+0.86%) |
Apr 10, 2023 | 20.14 | 20.20 | 20.11 | 20.15 | 212,408 | +0.03(+0.14%) |
Apr 06, 2023 | 20.16 | 20.18 | 20.08 | 20.12 | 146,600 | -0.09(-0.43%) |
Apr 05, 2023 | 20.19 | 20.23 | 20.13 | 20.21 | 138,410 | +0.01(+0.05%) |
Apr 04, 2023 | 20.17 | 20.22 | 20.09 | 20.20 | 349,000 | +0.02(+0.10%) |
Apr 03, 2023 | 20.21 | 20.33 | 20.14 | 20.18 | 182,604 | +0.19(+0.96%) |
Mar 31, 2023 | 19.80 | 19.99 | 19.80 | 19.98 | 210,281 | +0.19(+0.97%) |
Mar 30, 2023 | 19.74 | 19.79 | 19.71 | 19.79 | 132,890 | +0.07(+0.34%) |
Mar 29, 2023 | 19.76 | 19.85 | 19.67 | 19.72 | 314,379 | -0.09(-0.44%) |
Mar 28, 2023 | 19.65 | 19.83 | 19.65 | 19.81 | 3,516,061 | +0.15(+0.78%) |
Mar 27, 2023 | 19.46 | 19.70 | 19.41 | 19.66 | 288,752 | +0.19(+0.99%) |
Mar 24, 2023 | 19.39 | 19.53 | 19.37 | 19.46 | 193,838 | +0.11(+0.55%) |
Mar 23, 2023 | 19.44 | 19.57 | 19.34 | 19.36 | 139,622 | -0.08(-0.40%) |
Mar 22, 2023 | 19.46 | 19.53 | 19.34 | 19.44 | 199,747 | -0.01(-0.05%) |
Mar 21, 2023 | 19.44 | 19.49 | 19.32 | 19.45 | 214,230 | +0.05(+0.25%) |
Mar 20, 2023 | 19.61 | 19.61 | 19.27 | 19.40 | 332,955 | +0.01(+0.05%) |
Mar 17, 2023 | 19.46 | 19.47 | 19.28 | 19.39 | 344,040 | -0.05(-0.25%) |
Mar 16, 2023 | 19.32 | 19.48 | 19.22 | 19.44 | 407,983 | +0.07(+0.35%) |
Mar 15, 2023 | 19.40 | 19.48 | 19.20 | 19.37 | 506,704 | -0.36(-1.80%) |
Mar 14, 2023 | 19.76 | 19.88 | 19.66 | 19.72 | 771,634 | -0.11(-0.53%) |
Mar 13, 2023 | 19.68 | 19.99 | 19.61 | 19.83 | 663,264 | +0.11(+0.54%) |
Mar 10, 2023 | 19.65 | 19.78 | 19.64 | 19.72 | 416,662 | +0.09(+0.44%) |
Mar 09, 2023 | 19.92 | 19.95 | 19.60 | 19.64 | 233,468 | -0.18(-0.92%) |
Mar 08, 2023 | 19.85 | 19.92 | 19.81 | 19.82 | 322,631 | -0.11(-0.53%) |
Mar 07, 2023 | 20.16 | 20.17 | 19.92 | 19.93 | 307,040 | -0.40(-1.99%) |
Mar 06, 2023 | 20.17 | 20.33 | 20.17 | 20.33 | 120,031 | -0.14(-0.70%) |
Mar 03, 2023 | 20.16 | 20.48 | 20.16 | 20.48 | 359,149 | +0.33(+1.62%) |
Mar 02, 2023 | 20.18 | 20.23 | 20.08 | 20.15 | 1,083,432 | -0.10(-0.48%) |