Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.48 | 20.49 | 20.22 | 20.42 | 43,257 | +0.03(+0.14%) |
May 30, 2023 | 20.50 | 20.52 | 20.30 | 20.39 | 44,743 | -0.03(-0.14%) |
May 26, 2023 | 20.19 | 20.43 | 20.19 | 20.42 | 32,633 | +0.27(+1.34%) |
May 25, 2023 | 20.32 | 20.46 | 20.12 | 20.14 | 51,625 | -0.13(-0.65%) |
May 24, 2023 | 20.32 | 20.56 | 20.25 | 20.28 | 55,076 | -0.05(-0.23%) |
May 23, 2023 | 20.43 | 20.51 | 20.31 | 20.32 | 35,618 | -0.20(-0.96%) |
May 22, 2023 | 20.74 | 20.74 | 20.51 | 20.52 | 41,888 | -0.07(-0.36%) |
May 19, 2023 | 20.84 | 20.84 | 20.56 | 20.59 | 55,146 | -0.09(-0.45%) |
May 18, 2023 | 20.81 | 20.99 | 20.58 | 20.69 | 51,660 | -0.25(-1.20%) |
May 17, 2023 | 21.24 | 21.47 | 20.87 | 20.94 | 136,759 | -0.08(-0.40%) |
May 16, 2023 | 21.23 | 21.35 | 21.02 | 21.02 | 27,250 | -0.23(-1.10%) |
May 15, 2023 | 21.40 | 21.55 | 21.17 | 21.26 | 37,286 | -0.03(-0.13%) |
May 12, 2023 | 21.13 | 21.43 | 21.12 | 21.28 | 23,251 | +0.10(+0.49%) |
May 11, 2023 | 21.30 | 21.37 | 21.14 | 21.18 | 24,653 | -0.23(-1.09%) |
May 10, 2023 | 21.73 | 21.73 | 21.36 | 21.41 | 37,473 | -0.15(-0.69%) |
May 09, 2023 | 21.64 | 21.75 | 21.49 | 21.56 | 36,530 | -0.17(-0.77%) |
May 08, 2023 | 21.81 | 21.81 | 21.53 | 21.73 | 40,233 | -0.05(-0.23%) |
May 05, 2023 | 21.59 | 21.84 | 21.50 | 21.78 | 47,047 | +0.29(+1.36%) |
May 04, 2023 | 21.58 | 21.62 | 21.30 | 21.49 | 32,446 | -0.07(-0.35%) |
May 03, 2023 | 21.44 | 21.79 | 21.33 | 21.56 | 36,677 | +0.13(+0.61%) |
May 02, 2023 | 21.27 | 21.65 | 21.24 | 21.43 | 48,979 | +0.05(+0.22%) |
May 01, 2023 | 21.56 | 21.84 | 21.26 | 21.39 | 56,515 | -0.24(-1.12%) |
Apr 28, 2023 | 21.19 | 21.79 | 21.17 | 21.63 | 61,775 | +0.34(+1.62%) |
Apr 27, 2023 | 21.52 | 21.57 | 21.12 | 21.28 | 46,181 | -0.26(-1.21%) |
Apr 26, 2023 | 21.45 | 21.65 | 21.23 | 21.54 | 48,928 | +0.00(+0.00%) |
Apr 25, 2023 | 21.54 | 21.59 | 21.37 | 21.54 | 38,920 | -0.02(-0.09%) |
Apr 24, 2023 | 21.64 | 21.65 | 21.41 | 21.56 | 32,970 | +0.02(+0.09%) |
Apr 21, 2023 | 21.61 | 21.81 | 21.25 | 21.54 | 41,942 | +0.03(+0.13%) |
Apr 20, 2023 | 21.71 | 21.71 | 21.42 | 21.52 | 28,386 | -0.23(-1.07%) |
Apr 19, 2023 | 21.52 | 21.77 | 21.35 | 21.75 | 19,651 | +0.20(+0.91%) |
Apr 18, 2023 | 21.67 | 21.87 | 21.54 | 21.55 | 55,608 | -0.13(-0.60%) |
Apr 17, 2023 | 21.74 | 21.88 | 21.63 | 21.68 | 70,240 | -0.07(-0.34%) |
Apr 14, 2023 | 21.65 | 21.92 | 21.42 | 21.76 | 142,775 | +0.11(+0.52%) |
Apr 13, 2023 | 21.49 | 21.77 | 21.41 | 21.65 | 40,562 | +0.12(+0.57%) |
Apr 12, 2023 | 21.50 | 21.64 | 21.43 | 21.52 | 30,065 | +0.05(+0.22%) |
Apr 11, 2023 | 21.61 | 21.81 | 21.48 | 21.48 | 40,767 | -0.18(-0.85%) |
Apr 10, 2023 | 21.67 | 21.85 | 21.40 | 21.66 | 89,200 | -0.01(-0.04%) |
Apr 06, 2023 | 21.17 | 21.81 | 21.15 | 21.67 | 56,449 | +0.35(+1.65%) |
Apr 05, 2023 | 21.42 | 21.55 | 21.11 | 21.32 | 46,804 | -0.07(-0.35%) |
Apr 04, 2023 | 21.83 | 21.91 | 21.32 | 21.39 | 86,565 | -0.55(-2.49%) |
Apr 03, 2023 | 22.11 | 22.39 | 21.82 | 21.94 | 77,323 | -0.23(-1.04%) |
Mar 31, 2023 | 21.26 | 22.26 | 21.18 | 22.17 | 349,792 | +0.98(+4.62%) |
Mar 30, 2023 | 21.03 | 21.19 | 21.02 | 21.19 | 43,740 | +0.31(+1.46%) |
Mar 29, 2023 | 20.82 | 21.13 | 20.82 | 20.89 | 94,746 | +0.06(+0.31%) |
Mar 28, 2023 | 20.65 | 20.87 | 20.53 | 20.82 | 64,069 | +0.14(+0.67%) |
Mar 27, 2023 | 20.69 | 20.70 | 20.29 | 20.68 | 61,644 | +0.16(+0.77%) |
Mar 24, 2023 | 19.85 | 20.56 | 19.84 | 20.53 | 42,355 | +0.66(+3.30%) |
Mar 23, 2023 | 19.70 | 20.01 | 19.67 | 19.87 | 48,814 | +0.20(+1.03%) |
Mar 22, 2023 | 19.50 | 19.79 | 19.49 | 19.67 | 42,203 | +0.11(+0.57%) |
Mar 21, 2023 | 19.62 | 19.69 | 19.44 | 19.55 | 25,681 | +0.12(+0.62%) |
Mar 20, 2023 | 19.42 | 19.63 | 19.39 | 19.43 | 36,058 | -0.02(-0.10%) |
Mar 17, 2023 | 19.68 | 19.79 | 19.31 | 19.45 | 47,724 | -0.37(-1.85%) |
Mar 16, 2023 | 19.77 | 19.95 | 19.64 | 19.82 | 47,086 | -0.11(-0.53%) |
Mar 15, 2023 | 19.96 | 20.40 | 19.88 | 19.92 | 59,649 | -0.20(-1.01%) |
Mar 14, 2023 | 20.41 | 20.74 | 20.04 | 20.13 | 37,471 | -0.05(-0.22%) |
Mar 13, 2023 | 20.00 | 20.57 | 19.96 | 20.17 | 33,615 | +0.09(+0.47%) |
Mar 10, 2023 | 20.57 | 20.82 | 20.02 | 20.08 | 41,832 | -0.53(-2.56%) |
Mar 09, 2023 | 20.60 | 20.72 | 20.41 | 20.61 | 23,898 | -0.01(-0.04%) |
Mar 08, 2023 | 20.61 | 20.76 | 20.49 | 20.61 | 25,075 | -0.02(-0.09%) |
Mar 07, 2023 | 20.83 | 20.83 | 20.54 | 20.63 | 24,382 | -0.16(-0.75%) |
Mar 06, 2023 | 20.72 | 20.83 | 20.63 | 20.79 | 35,439 | +0.04(+0.18%) |
Mar 03, 2023 | 20.61 | 20.83 | 20.44 | 20.75 | 31,400 | +0.31(+1.53%) |
Mar 02, 2023 | 20.55 | 20.61 | 20.39 | 20.44 | 33,650 | -0.12(-0.58%) |