Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.00 | 18.13 | 17.90 | 18.11 | 3,781,819 | +0.11(+0.59%) |
May 30, 2023 | 18.02 | 18.20 | 17.96 | 18.01 | 3,071,356 | +0.08(+0.43%) |
May 26, 2023 | 17.79 | 17.97 | 17.68 | 17.93 | 1,677,526 | +0.20(+1.14%) |
May 25, 2023 | 17.79 | 17.85 | 17.59 | 17.73 | 4,306,750 | -0.01(-0.05%) |
May 24, 2023 | 18.05 | 18.07 | 17.71 | 17.74 | 4,698,768 | -0.39(-2.13%) |
May 23, 2023 | 18.26 | 18.42 | 18.10 | 18.12 | 2,512,116 | -0.15(-0.85%) |
May 22, 2023 | 18.22 | 18.40 | 18.10 | 18.28 | 2,743,539 | +0.11(+0.58%) |
May 19, 2023 | 18.28 | 18.38 | 18.09 | 18.17 | 2,559,635 | -0.04(-0.21%) |
May 18, 2023 | 18.23 | 18.31 | 18.08 | 18.21 | 2,642,085 | -0.12(-0.63%) |
May 17, 2023 | 18.21 | 18.35 | 18.05 | 18.33 | 2,607,653 | +0.22(+1.23%) |
May 16, 2023 | 18.57 | 18.57 | 18.09 | 18.10 | 2,146,436 | -0.46(-2.50%) |
May 15, 2023 | 18.64 | 18.69 | 18.52 | 18.57 | 2,335,423 | -0.03(-0.16%) |
May 12, 2023 | 18.64 | 18.65 | 18.46 | 18.60 | 2,832,357 | -0.01(-0.05%) |
May 11, 2023 | 18.70 | 18.70 | 18.49 | 18.61 | 2,524,279 | -0.20(-1.08%) |
May 10, 2023 | 18.79 | 18.88 | 18.62 | 18.81 | 2,035,957 | +0.16(+0.88%) |
May 09, 2023 | 18.63 | 18.72 | 18.43 | 18.65 | 2,545,237 | -0.09(-0.46%) |
May 08, 2023 | 18.80 | 18.85 | 18.65 | 18.73 | 5,567,332 | -0.09(-0.46%) |
May 05, 2023 | 18.66 | 18.86 | 18.63 | 18.82 | 2,164,590 | +0.28(+1.51%) |
May 04, 2023 | 18.36 | 18.64 | 18.26 | 18.54 | 2,417,025 | +0.17(+0.95%) |
May 03, 2023 | 18.51 | 18.72 | 18.35 | 18.37 | 3,280,453 | -0.07(-0.37%) |
May 02, 2023 | 18.69 | 18.74 | 18.32 | 18.43 | 3,144,693 | -0.31(-1.65%) |
May 01, 2023 | 18.83 | 18.95 | 18.71 | 18.74 | 3,777,319 | -0.14(-0.77%) |
Apr 28, 2023 | 18.67 | 18.96 | 18.67 | 18.89 | 2,416,979 | +0.21(+1.14%) |
Apr 27, 2023 | 18.31 | 18.71 | 18.31 | 18.67 | 2,129,583 | +0.41(+2.22%) |
Apr 26, 2023 | 18.40 | 18.58 | 18.24 | 18.27 | 2,466,695 | -0.18(-1.00%) |
Apr 25, 2023 | 18.56 | 18.61 | 18.42 | 18.45 | 2,131,990 | -0.17(-0.93%) |
Apr 24, 2023 | 18.70 | 18.78 | 18.48 | 18.63 | 2,828,252 | -0.07(-0.36%) |
Apr 21, 2023 | 18.70 | 18.77 | 18.53 | 18.69 | 2,738,311 | +0.04(+0.21%) |
Apr 20, 2023 | 18.76 | 18.77 | 18.58 | 18.66 | 2,431,302 | -0.22(-1.18%) |
Apr 19, 2023 | 18.65 | 18.91 | 18.59 | 18.88 | 1,593,653 | +0.13(+0.67%) |
Apr 18, 2023 | 18.82 | 18.82 | 18.65 | 18.75 | 1,610,357 | -0.03(-0.15%) |
Apr 17, 2023 | 18.41 | 18.80 | 18.41 | 18.78 | 3,195,540 | +0.38(+2.05%) |
Apr 14, 2023 | 18.72 | 18.82 | 18.27 | 18.40 | 2,268,815 | -0.28(-1.50%) |
Apr 13, 2023 | 18.79 | 18.79 | 18.52 | 18.68 | 3,481,479 | -0.07(-0.36%) |
Apr 12, 2023 | 19.02 | 19.05 | 18.74 | 18.75 | 2,245,383 | -0.12(-0.61%) |
Apr 11, 2023 | 18.82 | 19.01 | 18.75 | 18.87 | 2,028,843 | +0.09(+0.46%) |
Apr 10, 2023 | 18.60 | 18.79 | 18.51 | 18.78 | 1,827,241 | +0.09(+0.47%) |
Apr 06, 2023 | 18.65 | 18.70 | 18.49 | 18.69 | 4,077,155 | +0.12(+0.62%) |
Apr 05, 2023 | 18.62 | 18.75 | 18.55 | 18.58 | 1,538,230 | -0.09(-0.47%) |
Apr 04, 2023 | 18.71 | 18.75 | 18.54 | 18.66 | 2,205,815 | -0.02(-0.10%) |
Apr 03, 2023 | 18.80 | 18.95 | 18.57 | 18.68 | 4,987,762 | -0.16(-0.87%) |
Mar 31, 2023 | 18.50 | 18.85 | 18.50 | 18.85 | 6,799,902 | +0.42(+2.25%) |
Mar 30, 2023 | 18.37 | 18.48 | 18.35 | 18.43 | 1,806,466 | +0.22(+1.22%) |
Mar 29, 2023 | 17.97 | 18.22 | 17.97 | 18.21 | 2,749,031 | +0.42(+2.34%) |
Mar 28, 2023 | 17.72 | 17.87 | 17.64 | 17.79 | 2,903,662 | -0.05(-0.27%) |
Mar 27, 2023 | 17.96 | 18.03 | 17.80 | 17.84 | 4,988,089 | -0.01(-0.05%) |
Mar 24, 2023 | 17.32 | 17.86 | 17.27 | 17.85 | 3,627,658 | +0.44(+2.55%) |
Mar 23, 2023 | 17.60 | 17.81 | 17.33 | 17.41 | 2,518,982 | -0.10(-0.55%) |
Mar 22, 2023 | 18.09 | 18.09 | 17.50 | 17.50 | 3,443,088 | -0.68(-3.72%) |
Mar 21, 2023 | 18.43 | 18.43 | 18.01 | 18.18 | 1,710,374 | -0.09(-0.47%) |
Mar 20, 2023 | 18.10 | 18.34 | 18.04 | 18.27 | 3,341,811 | +0.20(+1.12%) |
Mar 17, 2023 | 18.41 | 18.45 | 18.05 | 18.07 | 2,120,288 | -0.42(-2.29%) |
Mar 16, 2023 | 18.39 | 18.58 | 18.17 | 18.49 | 2,913,696 | -0.05(-0.26%) |
Mar 15, 2023 | 18.33 | 18.59 | 18.24 | 18.54 | 4,398,121 | +0.00(+0.00%) |
Mar 14, 2023 | 18.67 | 18.75 | 18.35 | 18.54 | 2,760,482 | +0.18(+0.99%) |
Mar 13, 2023 | 17.96 | 18.59 | 17.94 | 18.35 | 4,655,750 | +0.24(+1.33%) |
Mar 10, 2023 | 18.70 | 18.73 | 18.02 | 18.11 | 3,556,349 | -0.60(-3.18%) |
Mar 09, 2023 | 19.11 | 19.19 | 18.68 | 18.71 | 1,637,445 | -0.43(-2.26%) |
Mar 08, 2023 | 18.95 | 19.26 | 18.92 | 19.14 | 1,748,753 | +0.21(+1.12%) |
Mar 07, 2023 | 19.39 | 19.39 | 18.89 | 18.93 | 1,581,907 | -0.45(-2.33%) |
Mar 06, 2023 | 19.53 | 19.55 | 19.33 | 19.38 | 1,456,608 | -0.07(-0.35%) |
Mar 03, 2023 | 19.30 | 19.49 | 19.24 | 19.45 | 1,127,193 | +0.28(+1.45%) |
Mar 02, 2023 | 18.82 | 19.19 | 18.78 | 19.17 | 1,698,228 | +0.25(+1.32%) |