Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.47 | 19.57 | 19.41 | 19.54 | 19,098 | -0.11(-0.55%) |
May 30, 2023 | 19.67 | 19.71 | 19.58 | 19.65 | 23,761 | +0.00(+0.00%) |
May 26, 2023 | 19.60 | 19.69 | 19.59 | 19.65 | 34,513 | +0.04(+0.20%) |
May 25, 2023 | 19.68 | 19.68 | 19.55 | 19.61 | 9,287 | -0.20(-1.03%) |
May 24, 2023 | 19.93 | 19.93 | 19.73 | 19.81 | 22,896 | -0.28(-1.41%) |
May 23, 2023 | 20.06 | 20.19 | 20.06 | 20.10 | 17,545 | -0.05(-0.24%) |
May 22, 2023 | 20.11 | 20.17 | 20.09 | 20.15 | 9,605 | +0.00(+0.00%) |
May 19, 2023 | 20.10 | 20.16 | 20.06 | 20.15 | 6,552 | +0.14(+0.68%) |
May 18, 2023 | 20.10 | 20.10 | 19.96 | 20.01 | 7,845 | -0.32(-1.58%) |
May 17, 2023 | 20.25 | 20.34 | 20.24 | 20.33 | 20,522 | -0.03(-0.14%) |
May 16, 2023 | 20.54 | 20.54 | 20.36 | 20.36 | 9,616 | -0.27(-1.32%) |
May 15, 2023 | 20.49 | 20.63 | 20.49 | 20.63 | 510,450 | +0.34(+1.68%) |
May 12, 2023 | 20.38 | 20.38 | 20.22 | 20.29 | 7,694 | -0.21(-1.05%) |
May 11, 2023 | 20.49 | 20.55 | 20.45 | 20.51 | 12,778 | -0.15(-0.71%) |
May 10, 2023 | 20.63 | 20.65 | 20.55 | 20.65 | 5,522 | +0.09(+0.43%) |
May 09, 2023 | 20.59 | 20.62 | 20.57 | 20.56 | 26,006 | -0.28(-1.36%) |
May 08, 2023 | 20.92 | 20.92 | 20.84 | 20.85 | 8,341 | -0.11(-0.51%) |
May 05, 2023 | 20.80 | 20.95 | 20.76 | 20.95 | 8,102 | +0.30(+1.46%) |
May 04, 2023 | 20.55 | 20.67 | 20.53 | 20.65 | 4,438 | +0.14(+0.67%) |
May 03, 2023 | 20.53 | 20.63 | 20.49 | 20.52 | 14,817 | +0.06(+0.29%) |
May 02, 2023 | 20.55 | 20.55 | 20.41 | 20.46 | 117,858 | -0.45(-2.15%) |
May 01, 2023 | 20.95 | 20.95 | 20.82 | 20.91 | 17,173 | -0.10(-0.46%) |
Apr 28, 2023 | 20.86 | 21.00 | 20.82 | 21.00 | 9,122 | +0.25(+1.22%) |
Apr 27, 2023 | 20.61 | 20.77 | 20.60 | 20.75 | 5,977 | +0.16(+0.76%) |
Apr 26, 2023 | 20.73 | 20.73 | 20.55 | 20.59 | 3,485 | +0.14(+0.67%) |
Apr 25, 2023 | 20.60 | 20.60 | 20.45 | 20.46 | 10,955 | -0.23(-1.13%) |
Apr 24, 2023 | 20.69 | 20.70 | 20.62 | 20.69 | 14,401 | +0.07(+0.33%) |
Apr 21, 2023 | 20.60 | 20.66 | 20.60 | 20.62 | 7,080 | -0.01(-0.05%) |
Apr 20, 2023 | 20.61 | 20.72 | 20.58 | 20.63 | 19,212 | +0.08(+0.38%) |
Apr 19, 2023 | 20.56 | 20.61 | 20.54 | 20.55 | 19,236 | -0.18(-0.85%) |
Apr 18, 2023 | 20.81 | 20.82 | 20.68 | 20.73 | 11,586 | -0.05(-0.23%) |
Apr 17, 2023 | 20.72 | 20.78 | 20.68 | 20.78 | 7,181 | +0.06(+0.28%) |
Apr 14, 2023 | 20.83 | 20.83 | 20.63 | 20.72 | 6,797 | -0.03(-0.14%) |
Apr 13, 2023 | 20.67 | 20.75 | 20.63 | 20.75 | 13,851 | +0.21(+1.04%) |
Apr 12, 2023 | 20.65 | 20.65 | 20.50 | 20.54 | 9,162 | +0.08(+0.38%) |
Apr 11, 2023 | 20.48 | 20.48 | 20.38 | 20.46 | 5,348 | +0.06(+0.29%) |
Apr 10, 2023 | 20.34 | 20.40 | 20.23 | 20.40 | 26,131 | -0.05(-0.24%) |
Apr 06, 2023 | 20.34 | 20.52 | 20.34 | 20.45 | 10,992 | +0.17(+0.82%) |
Apr 05, 2023 | 20.40 | 20.40 | 20.26 | 20.28 | 8,011 | -0.23(-1.14%) |
Apr 04, 2023 | 20.55 | 20.66 | 20.51 | 20.52 | 51,325 | -0.01(-0.05%) |
Apr 03, 2023 | 20.39 | 20.59 | 20.39 | 20.53 | 179,235 | +0.31(+1.54%) |
Mar 31, 2023 | 20.14 | 20.22 | 20.14 | 20.21 | 10,481 | +0.06(+0.29%) |
Mar 30, 2023 | 20.07 | 20.16 | 20.04 | 20.16 | 23,627 | +0.37(+1.87%) |
Mar 29, 2023 | 19.76 | 19.81 | 19.76 | 19.78 | 7,055 | +0.15(+0.74%) |
Mar 28, 2023 | 19.63 | 19.69 | 19.62 | 19.64 | 3,438 | -0.08(-0.40%) |
Mar 27, 2023 | 19.69 | 19.77 | 19.64 | 19.72 | 28,727 | +0.10(+0.50%) |
Mar 24, 2023 | 19.48 | 19.64 | 19.47 | 19.62 | 40,889 | -0.08(-0.40%) |
Mar 23, 2023 | 19.77 | 19.94 | 19.66 | 19.70 | 14,770 | -0.03(-0.15%) |
Mar 22, 2023 | 19.84 | 20.01 | 19.66 | 19.73 | 13,937 | -0.32(-1.61%) |
Mar 21, 2023 | 20.06 | 20.16 | 19.94 | 20.05 | 12,748 | +0.05(+0.24%) |
Mar 20, 2023 | 19.92 | 20.03 | 19.90 | 20.00 | 40,734 | +0.13(+0.64%) |
Mar 17, 2023 | 19.99 | 19.99 | 19.82 | 19.87 | 20,809 | -0.28(-1.40%) |
Mar 16, 2023 | 19.98 | 20.16 | 19.89 | 20.16 | 4,681 | -0.01(-0.05%) |
Mar 15, 2023 | 19.97 | 20.16 | 19.96 | 20.16 | 22,498 | -0.32(-1.57%) |
Mar 14, 2023 | 20.41 | 20.49 | 20.32 | 20.49 | 7,394 | +0.33(+1.65%) |
Mar 13, 2023 | 19.96 | 20.24 | 19.96 | 20.16 | 9,402 | +0.13(+0.63%) |
Mar 10, 2023 | 20.17 | 20.24 | 19.98 | 20.03 | 32,927 | -0.10(-0.48%) |
Mar 09, 2023 | 20.39 | 20.39 | 20.13 | 20.13 | 19,653 | -0.33(-1.62%) |
Mar 08, 2023 | 20.46 | 20.55 | 20.43 | 20.46 | 16,925 | -0.02(-0.10%) |
Mar 07, 2023 | 20.83 | 20.83 | 20.47 | 20.48 | 15,277 | -0.49(-2.33%) |
Mar 06, 2023 | 20.94 | 21.02 | 20.91 | 20.96 | 17,275 | +0.11(+0.51%) |
Mar 03, 2023 | 20.76 | 20.87 | 20.71 | 20.86 | 45,279 | +0.17(+0.80%) |
Mar 02, 2023 | 20.56 | 20.69 | 20.56 | 20.69 | 5,023 | +0.01(+0.05%) |