Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.08 | 19.11 | 19.08 | 19.11 | 579 | -0.10(-0.53%) |
May 30, 2023 | 19.20 | 19.21 | 19.20 | 19.21 | 1,204 | -0.11(-0.59%) |
May 26, 2023 | 19.26 | 19.33 | 19.26 | 19.33 | 1,132 | +0.16(+0.82%) |
May 25, 2023 | 19.13 | 19.22 | 19.13 | 19.17 | 2,592 | -0.04(-0.23%) |
May 24, 2023 | 19.26 | 19.26 | 19.17 | 19.21 | 3,302 | -0.18(-0.91%) |
May 23, 2023 | 19.45 | 19.49 | 19.36 | 19.39 | 577 | -0.02(-0.11%) |
May 22, 2023 | 19.39 | 19.49 | 19.39 | 19.41 | 726 | -0.02(-0.10%) |
May 19, 2023 | 19.51 | 19.57 | 19.43 | 19.43 | 1,383 | -0.04(-0.20%) |
May 18, 2023 | 19.32 | 19.49 | 19.32 | 19.47 | 934 | +0.13(+0.65%) |
May 17, 2023 | 19.13 | 19.41 | 19.12 | 19.34 | 4,740 | +0.21(+1.12%) |
May 16, 2023 | 19.09 | 19.13 | 19.09 | 19.13 | 423 | -0.21(-1.07%) |
May 15, 2023 | 19.20 | 19.38 | 19.20 | 19.34 | 1,441 | +0.08(+0.41%) |
May 12, 2023 | 19.26 | 19.26 | 19.18 | 19.26 | 14,381 | -0.02(-0.11%) |
May 11, 2023 | 19.25 | 19.31 | 19.23 | 19.28 | 1,246 | -0.08(-0.40%) |
May 10, 2023 | 19.39 | 19.44 | 19.24 | 19.36 | 3,362 | -0.03(-0.15%) |
May 09, 2023 | 19.20 | 19.45 | 19.20 | 19.38 | 1,802 | -0.04(-0.23%) |
May 08, 2023 | 19.42 | 19.50 | 19.38 | 19.43 | 11,754 | +0.01(+0.06%) |
May 05, 2023 | 19.08 | 19.45 | 19.08 | 19.42 | 8,530 | +0.34(+1.76%) |
May 04, 2023 | 19.09 | 19.09 | 19.08 | 19.08 | 262 | -0.22(-1.14%) |
May 03, 2023 | 19.54 | 19.54 | 19.30 | 19.30 | 1,310 | -0.18(-0.92%) |
May 02, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 307 | -0.31(-1.59%) |
May 01, 2023 | 19.63 | 19.82 | 19.63 | 19.80 | 1,160 | +0.03(+0.17%) |
Apr 28, 2023 | 19.73 | 19.76 | 19.72 | 19.76 | 3,407 | +0.14(+0.73%) |
Apr 27, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 478 | +0.38(+1.96%) |
Apr 26, 2023 | 19.32 | 19.32 | 19.24 | 19.24 | 458 | -0.22(-1.13%) |
Apr 25, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 129 | -0.25(-1.25%) |
Apr 24, 2023 | 19.64 | 19.71 | 19.62 | 19.71 | 1,606 | +0.07(+0.34%) |
Apr 21, 2023 | 19.60 | 19.64 | 19.59 | 19.64 | 629 | -0.03(-0.16%) |
Apr 20, 2023 | 19.72 | 19.72 | 19.67 | 19.67 | 740 | -0.12(-0.58%) |
Apr 19, 2023 | 19.72 | 19.79 | 19.72 | 19.79 | 2,202 | -0.03(-0.15%) |
Apr 18, 2023 | 19.84 | 19.84 | 19.73 | 19.82 | 3,435 | +0.06(+0.28%) |
Apr 17, 2023 | 19.73 | 19.76 | 19.73 | 19.76 | 569 | +0.03(+0.16%) |
Apr 14, 2023 | 19.72 | 19.73 | 19.62 | 19.73 | 1,515 | -0.01(-0.03%) |
Apr 13, 2023 | 19.57 | 19.74 | 19.55 | 19.74 | 3,550 | +0.17(+0.85%) |
Apr 12, 2023 | 19.68 | 19.68 | 19.53 | 19.57 | 1,711 | -0.06(-0.32%) |
Apr 11, 2023 | 19.61 | 19.70 | 19.59 | 19.64 | 17,515 | +0.14(+0.74%) |
Apr 10, 2023 | 19.25 | 19.49 | 19.25 | 19.49 | 5,995 | +0.04(+0.20%) |
Apr 06, 2023 | 19.36 | 19.54 | 19.36 | 19.45 | 1,962 | +0.02(+0.10%) |
Apr 05, 2023 | 19.38 | 19.43 | 19.29 | 19.43 | 53,028 | +0.10(+0.50%) |
Apr 04, 2023 | 19.50 | 19.50 | 19.30 | 19.33 | 17,394 | -0.23(-1.20%) |
Apr 03, 2023 | 19.31 | 19.57 | 19.31 | 19.57 | 10,574 | +0.21(+1.11%) |
Mar 31, 2023 | 19.28 | 19.36 | 19.26 | 19.36 | 1,113 | +0.23(+1.20%) |
Mar 30, 2023 | 19.10 | 19.13 | 19.10 | 19.13 | 730 | +0.03(+0.18%) |
Mar 29, 2023 | 19.03 | 19.09 | 19.03 | 19.09 | 669 | +0.28(+1.49%) |
Mar 28, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 86 | -0.01(-0.07%) |
Mar 27, 2023 | 18.69 | 18.84 | 18.69 | 18.83 | 2,682 | +0.18(+0.96%) |
Mar 24, 2023 | 18.33 | 18.65 | 18.33 | 18.65 | 1,997 | +0.10(+0.54%) |
Mar 23, 2023 | 18.81 | 18.81 | 18.55 | 18.55 | 270 | -0.11(-0.60%) |
Mar 22, 2023 | 18.98 | 19.01 | 18.66 | 18.66 | 8,021 | -0.37(-1.94%) |
Mar 21, 2023 | 18.96 | 19.03 | 18.92 | 19.03 | 6,729 | +0.32(+1.69%) |
Mar 20, 2023 | 18.40 | 18.78 | 18.40 | 18.71 | 4,316 | +0.21(+1.11%) |
Mar 17, 2023 | 18.67 | 18.67 | 18.48 | 18.50 | 1,003 | -0.29(-1.56%) |
Mar 16, 2023 | 18.47 | 18.89 | 18.47 | 18.80 | 25,620 | +0.22(+1.17%) |
Mar 15, 2023 | 18.39 | 18.60 | 18.38 | 18.58 | 1,176 | -0.32(-1.71%) |
Mar 14, 2023 | 19.07 | 19.07 | 18.90 | 18.90 | 436 | +0.30(+1.59%) |
Mar 13, 2023 | 18.77 | 18.77 | 18.61 | 18.61 | 1,478 | -0.24(-1.27%) |
Mar 10, 2023 | 19.02 | 19.23 | 18.85 | 18.85 | 693 | -0.31(-1.64%) |
Mar 09, 2023 | 19.45 | 19.45 | 19.16 | 19.16 | 1,730 | -0.41(-2.12%) |
Mar 08, 2023 | 19.52 | 19.57 | 19.52 | 19.57 | 1,847 | -0.03(-0.14%) |
Mar 07, 2023 | 19.88 | 19.91 | 19.60 | 19.60 | 384 | -0.32(-1.61%) |
Mar 06, 2023 | 19.89 | 19.92 | 19.88 | 19.92 | 1,309 | -0.03(-0.14%) |
Mar 03, 2023 | 19.90 | 19.95 | 19.90 | 19.95 | 1,833 | +0.25(+1.26%) |
Mar 02, 2023 | 19.52 | 19.70 | 19.52 | 19.70 | 713 | +0.11(+0.57%) |