Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.66 | 19.68 | 19.66 | 19.68 | 4,226 | +0.10(+0.49%) |
May 30, 2023 | 19.56 | 19.58 | 19.56 | 19.58 | 1,460 | +0.09(+0.45%) |
May 26, 2023 | 19.50 | 19.51 | 19.49 | 19.49 | 6,715 | -0.00(-0.02%) |
May 25, 2023 | 19.54 | 19.54 | 19.50 | 19.50 | 2,010 | -0.09(-0.47%) |
May 24, 2023 | 19.60 | 19.61 | 19.59 | 19.59 | 4,066 | -0.02(-0.08%) |
May 23, 2023 | 19.58 | 19.61 | 19.57 | 19.60 | 40,481 | +0.00(+0.01%) |
May 22, 2023 | 19.63 | 19.63 | 19.60 | 19.60 | 14,108 | -0.02(-0.10%) |
May 19, 2023 | 19.63 | 19.64 | 19.61 | 19.62 | 5,153 | -0.06(-0.29%) |
May 18, 2023 | 19.71 | 19.71 | 19.68 | 19.68 | 3,106 | -0.07(-0.35%) |
May 17, 2023 | 19.76 | 19.76 | 19.74 | 19.75 | 4,147 | +0.00(+0.00%) |
May 16, 2023 | 19.76 | 19.77 | 19.75 | 19.75 | 6,746 | -0.04(-0.22%) |
May 15, 2023 | 19.80 | 19.81 | 19.78 | 19.79 | 1,651 | -0.02(-0.10%) |
May 12, 2023 | 19.82 | 19.85 | 19.81 | 19.81 | 6,951 | -0.10(-0.51%) |
May 11, 2023 | 19.93 | 19.93 | 19.91 | 19.91 | 38,506 | +0.04(+0.21%) |
May 10, 2023 | 19.84 | 19.87 | 19.83 | 19.87 | 4,730 | +0.10(+0.52%) |
May 09, 2023 | 19.78 | 19.78 | 19.76 | 19.77 | 1,373 | -0.02(-0.12%) |
May 08, 2023 | 19.80 | 19.82 | 19.79 | 19.79 | 6,112 | -0.04(-0.22%) |
May 05, 2023 | 19.86 | 19.87 | 19.82 | 19.83 | 18,812 | -0.09(-0.43%) |
May 04, 2023 | 19.88 | 19.93 | 19.85 | 19.92 | 3,199 | +0.03(+0.16%) |
May 03, 2023 | 19.88 | 19.89 | 19.87 | 19.89 | 2,406 | +0.08(+0.40%) |
May 02, 2023 | 19.70 | 19.81 | 19.70 | 19.81 | 1,648 | +0.13(+0.67%) |
May 01, 2023 | 19.75 | 19.75 | 19.68 | 19.68 | 3,564 | -0.12(-0.61%) |
Apr 28, 2023 | 19.80 | 19.80 | 19.78 | 19.80 | 1,249 | +0.06(+0.32%) |
Apr 27, 2023 | 19.74 | 19.75 | 19.73 | 19.74 | 3,120 | -0.05(-0.27%) |
Apr 26, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 420 | -0.05(-0.24%) |
Apr 25, 2023 | 19.82 | 19.84 | 19.81 | 19.84 | 5,820 | +0.09(+0.43%) |
Apr 24, 2023 | 19.74 | 19.77 | 19.74 | 19.75 | 1,404 | +0.05(+0.24%) |
Apr 21, 2023 | 19.75 | 19.76 | 19.70 | 19.70 | 5,876 | -0.01(-0.04%) |
Apr 20, 2023 | 19.70 | 19.71 | 19.69 | 19.71 | 3,060 | +0.08(+0.41%) |
Apr 19, 2023 | 19.62 | 19.65 | 19.61 | 19.63 | 5,745 | -0.03(-0.17%) |
Apr 18, 2023 | 19.65 | 19.67 | 19.65 | 19.66 | 1,451 | +0.01(+0.05%) |
Apr 17, 2023 | 19.67 | 19.68 | 19.66 | 19.66 | 10,238 | -0.09(-0.44%) |
Apr 14, 2023 | 19.78 | 19.78 | 19.74 | 19.74 | 1,576 | -0.08(-0.38%) |
Apr 13, 2023 | 19.88 | 19.88 | 19.82 | 19.82 | 136,832 | -0.01(-0.05%) |
Apr 12, 2023 | 19.84 | 19.84 | 19.80 | 19.83 | 4,615 | +0.04(+0.19%) |
Apr 11, 2023 | 19.78 | 19.79 | 19.75 | 19.79 | 4,113 | +0.02(+0.10%) |
Apr 10, 2023 | 19.80 | 19.80 | 19.77 | 19.77 | 16,025 | -0.15(-0.77%) |
Apr 06, 2023 | 19.93 | 19.95 | 19.92 | 19.92 | 2,914 | -0.02(-0.12%) |
Apr 05, 2023 | 19.93 | 19.96 | 19.90 | 19.95 | 488,419 | +0.06(+0.32%) |
Apr 04, 2023 | 19.78 | 19.88 | 19.78 | 19.88 | 10,426 | +0.06(+0.28%) |
Apr 03, 2023 | 19.80 | 19.83 | 19.78 | 19.83 | 1,654 | +0.06(+0.31%) |
Mar 31, 2023 | 19.74 | 19.77 | 19.72 | 19.77 | 12,813 | +0.07(+0.37%) |
Mar 30, 2023 | 19.69 | 19.70 | 19.69 | 19.69 | 3,557 | +0.01(+0.06%) |
Mar 29, 2023 | 19.68 | 19.72 | 19.68 | 19.68 | 4,005 | -0.01(-0.03%) |
Mar 28, 2023 | 19.73 | 19.73 | 19.69 | 19.69 | 7,738 | -0.04(-0.20%) |
Mar 27, 2023 | 19.76 | 19.76 | 19.73 | 19.73 | 2,993 | -0.15(-0.76%) |
Mar 24, 2023 | 19.91 | 19.91 | 19.86 | 19.88 | 6,165 | +0.04(+0.19%) |
Mar 23, 2023 | 19.79 | 19.84 | 19.79 | 19.84 | 7,028 | +0.04(+0.22%) |
Mar 22, 2023 | 19.64 | 19.80 | 19.64 | 19.80 | 853 | +0.16(+0.81%) |
Mar 21, 2023 | 19.66 | 19.66 | 19.64 | 19.64 | 6,676 | -0.06(-0.29%) |
Mar 20, 2023 | 19.80 | 19.81 | 19.70 | 19.70 | 2,584 | -0.11(-0.56%) |
Mar 17, 2023 | 19.77 | 19.81 | 19.77 | 19.81 | 1,408 | +0.14(+0.71%) |
Mar 16, 2023 | 19.77 | 19.77 | 19.66 | 19.67 | 3,749 | -0.08(-0.39%) |
Mar 15, 2023 | 19.77 | 19.79 | 19.69 | 19.75 | 1,705 | +0.14(+0.71%) |
Mar 14, 2023 | 19.61 | 19.61 | 19.60 | 19.61 | 4,090 | -0.11(-0.58%) |
Mar 13, 2023 | 19.71 | 19.73 | 19.71 | 19.72 | 2,280 | +0.20(+1.00%) |
Mar 10, 2023 | 19.51 | 19.55 | 19.51 | 19.53 | 45,675 | +0.15(+0.77%) |
Mar 09, 2023 | 19.30 | 19.38 | 19.30 | 19.38 | 40,699 | +0.09(+0.47%) |
Mar 08, 2023 | 19.32 | 19.33 | 19.28 | 19.29 | 12,324 | -0.01(-0.05%) |
Mar 07, 2023 | 19.35 | 19.35 | 19.29 | 19.30 | 2,163 | -0.03(-0.15%) |
Mar 06, 2023 | 19.38 | 19.38 | 19.32 | 19.32 | 5,878 | -0.01(-0.05%) |
Mar 03, 2023 | 19.33 | 19.34 | 19.20 | 19.33 | 25,204 | +0.08(+0.42%) |
Mar 02, 2023 | 19.23 | 19.25 | 19.23 | 19.25 | 3,560 | -0.07(-0.37%) |