Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.70 | 19.75 | 19.65 | 19.73 | 153,705 | -0.08(-0.38%) |
May 30, 2023 | 19.78 | 19.81 | 19.75 | 19.80 | 171,401 | +0.06(+0.29%) |
May 26, 2023 | 19.71 | 19.77 | 19.52 | 19.75 | 358,993 | +0.07(+0.34%) |
May 25, 2023 | 19.75 | 19.75 | 19.67 | 19.68 | 336,043 | -0.12(-0.62%) |
May 24, 2023 | 19.84 | 19.89 | 19.80 | 19.80 | 149,501 | -0.06(-0.28%) |
May 23, 2023 | 19.81 | 19.89 | 19.80 | 19.86 | 233,225 | -0.07(-0.33%) |
May 22, 2023 | 19.90 | 19.94 | 19.89 | 19.93 | 145,399 | +0.07(+0.33%) |
May 19, 2023 | 19.86 | 19.93 | 19.84 | 19.86 | 161,683 | -0.04(-0.19%) |
May 18, 2023 | 19.92 | 19.92 | 19.85 | 19.90 | 184,823 | -0.10(-0.52%) |
May 17, 2023 | 19.99 | 20.02 | 19.93 | 20.00 | 137,542 | +0.00(+0.00%) |
May 16, 2023 | 20.02 | 20.05 | 19.99 | 20.00 | 159,757 | -0.07(-0.33%) |
May 15, 2023 | 19.97 | 20.09 | 19.97 | 20.07 | 949,587 | +0.24(+1.19%) |
May 12, 2023 | 19.88 | 19.92 | 19.81 | 19.83 | 157,732 | -0.08(-0.43%) |
May 11, 2023 | 19.90 | 19.93 | 19.88 | 19.92 | 276,864 | -0.10(-0.52%) |
May 10, 2023 | 19.99 | 20.03 | 19.98 | 20.02 | 223,728 | +0.10(+0.52%) |
May 09, 2023 | 19.90 | 19.93 | 19.88 | 19.92 | 145,571 | -0.03(-0.14%) |
May 08, 2023 | 19.93 | 19.99 | 19.93 | 19.94 | 192,621 | -0.06(-0.28%) |
May 05, 2023 | 19.93 | 20.01 | 19.91 | 20.00 | 152,230 | +0.07(+0.33%) |
May 04, 2023 | 19.92 | 19.98 | 19.90 | 19.93 | 203,524 | +0.06(+0.28%) |
May 03, 2023 | 19.85 | 19.94 | 19.84 | 19.88 | 775,052 | +0.08(+0.38%) |
May 02, 2023 | 19.75 | 19.81 | 19.74 | 19.80 | 466,887 | +0.11(+0.57%) |
May 01, 2023 | 19.81 | 19.84 | 19.65 | 19.69 | 739,434 | -0.14(-0.71%) |
Apr 28, 2023 | 19.82 | 19.85 | 19.82 | 19.83 | 214,005 | +0.06(+0.28%) |
Apr 27, 2023 | 19.74 | 19.78 | 19.71 | 19.78 | 134,258 | +0.00(+0.00%) |
Apr 26, 2023 | 19.83 | 19.83 | 19.77 | 19.78 | 273,250 | +0.04(+0.19%) |
Apr 25, 2023 | 19.76 | 19.76 | 19.70 | 19.74 | 224,576 | -0.04(-0.19%) |
Apr 24, 2023 | 19.73 | 19.79 | 19.71 | 19.78 | 119,529 | +0.08(+0.43%) |
Apr 21, 2023 | 19.73 | 19.74 | 19.65 | 19.69 | 130,441 | -0.04(-0.19%) |
Apr 20, 2023 | 19.67 | 19.77 | 19.67 | 19.73 | 133,887 | +0.08(+0.43%) |
Apr 19, 2023 | 19.64 | 19.67 | 19.62 | 19.64 | 173,766 | -0.08(-0.38%) |
Apr 18, 2023 | 19.72 | 19.76 | 19.71 | 19.72 | 196,536 | +0.02(+0.10%) |
Apr 17, 2023 | 19.73 | 19.76 | 19.66 | 19.70 | 176,324 | -0.12(-0.62%) |
Apr 14, 2023 | 19.86 | 19.86 | 19.78 | 19.82 | 189,975 | -0.10(-0.52%) |
Apr 13, 2023 | 19.92 | 19.96 | 19.91 | 19.93 | 320,355 | +0.13(+0.66%) |
Apr 12, 2023 | 19.83 | 19.84 | 19.78 | 19.79 | 233,469 | +0.07(+0.33%) |
Apr 11, 2023 | 19.75 | 19.76 | 19.71 | 19.73 | 183,897 | +0.06(+0.29%) |
Apr 10, 2023 | 19.67 | 19.69 | 19.63 | 19.67 | 184,736 | -0.11(-0.57%) |
Apr 06, 2023 | 19.77 | 19.85 | 19.77 | 19.78 | 201,564 | -0.02(-0.09%) |
Apr 05, 2023 | 19.88 | 19.95 | 19.80 | 19.80 | 417,000 | -0.07(-0.38%) |
Apr 04, 2023 | 19.78 | 19.89 | 19.76 | 19.88 | 488,824 | +0.02(+0.09%) |
Apr 03, 2023 | 19.78 | 19.86 | 19.78 | 19.86 | 345,498 | +0.06(+0.32%) |
Mar 31, 2023 | 19.79 | 19.82 | 19.78 | 19.80 | 369,531 | +0.02(+0.09%) |
Mar 30, 2023 | 19.77 | 19.80 | 19.74 | 19.78 | 425,920 | +0.08(+0.43%) |
Mar 29, 2023 | 19.63 | 19.71 | 19.63 | 19.69 | 28,879,300 | +0.02(+0.10%) |
Mar 28, 2023 | 19.64 | 19.69 | 19.64 | 19.68 | 208,226 | +0.11(+0.57%) |
Mar 27, 2023 | 19.55 | 19.59 | 19.54 | 19.56 | 327,213 | -0.05(-0.24%) |
Mar 24, 2023 | 19.62 | 19.64 | 19.57 | 19.61 | 211,463 | -0.06(-0.28%) |
Mar 23, 2023 | 19.68 | 19.78 | 19.67 | 19.67 | 392,293 | -0.11(-0.57%) |
Mar 22, 2023 | 19.47 | 19.78 | 19.45 | 19.78 | 355,547 | +0.35(+1.78%) |
Mar 21, 2023 | 19.42 | 19.45 | 19.40 | 19.43 | 239,392 | +0.07(+0.39%) |
Mar 20, 2023 | 19.36 | 19.38 | 19.32 | 19.36 | 185,088 | -0.05(-0.24%) |
Mar 17, 2023 | 19.34 | 19.41 | 19.32 | 19.40 | 181,386 | +0.13(+0.68%) |
Mar 16, 2023 | 19.26 | 19.29 | 19.23 | 19.27 | 419,340 | +0.00(+0.00%) |
Mar 15, 2023 | 19.26 | 19.31 | 19.21 | 19.27 | 223,308 | -0.12(-0.63%) |
Mar 14, 2023 | 19.39 | 19.43 | 19.33 | 19.40 | 311,807 | +0.02(+0.10%) |
Mar 13, 2023 | 19.40 | 19.53 | 19.34 | 19.38 | 519,603 | +0.05(+0.24%) |
Mar 10, 2023 | 19.27 | 19.45 | 19.26 | 19.33 | 345,319 | +0.14(+0.73%) |
Mar 09, 2023 | 19.21 | 19.28 | 19.18 | 19.19 | 250,134 | +0.01(+0.05%) |
Mar 08, 2023 | 19.21 | 19.27 | 19.16 | 19.18 | 338,947 | +0.07(+0.34%) |
Mar 07, 2023 | 19.27 | 19.29 | 19.12 | 19.12 | 318,813 | -0.20(-1.01%) |
Mar 06, 2023 | 19.32 | 19.35 | 19.28 | 19.31 | 252,285 | +0.01(+0.05%) |
Mar 03, 2023 | 19.22 | 19.32 | 19.18 | 19.30 | 547,240 | +0.15(+0.78%) |
Mar 02, 2023 | 19.12 | 19.17 | 19.10 | 19.15 | 369,868 | -0.14(-0.73%) |