Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.55 | 19.56 | 19.55 | 19.56 | 148 | -0.04(-0.19%) |
May 30, 2023 | 19.81 | 19.81 | 19.58 | 19.59 | 1,739 | +0.02(+0.10%) |
May 26, 2023 | 19.61 | 19.61 | 19.57 | 19.57 | 780 | +0.09(+0.45%) |
May 25, 2023 | 19.48 | 19.49 | 19.45 | 19.49 | 4,826 | +0.07(+0.37%) |
May 24, 2023 | 19.42 | 19.42 | 19.41 | 19.41 | 283 | -0.08(-0.40%) |
May 23, 2023 | 19.59 | 19.59 | 19.48 | 19.49 | 2,576 | -0.08(-0.43%) |
May 22, 2023 | 19.60 | 19.60 | 19.58 | 19.58 | 1,516 | +0.00(+0.00%) |
May 19, 2023 | 19.59 | 19.59 | 19.58 | 19.58 | 190 | +0.09(+0.44%) |
May 18, 2023 | 19.49 | 19.49 | 19.46 | 19.49 | 687 | +0.09(+0.45%) |
May 17, 2023 | 19.23 | 19.40 | 19.23 | 19.40 | 1,374 | +0.21(+1.09%) |
May 16, 2023 | 19.23 | 19.24 | 19.19 | 19.19 | 1,287 | -0.10(-0.53%) |
May 15, 2023 | 19.23 | 19.31 | 19.23 | 19.30 | 2,720 | +0.04(+0.20%) |
May 12, 2023 | 19.23 | 19.26 | 19.17 | 19.26 | 4,579 | -0.01(-0.06%) |
May 11, 2023 | 19.24 | 19.28 | 19.23 | 19.27 | 1,106 | -0.04(-0.23%) |
May 10, 2023 | 19.26 | 19.31 | 19.15 | 19.31 | 1,163 | +0.07(+0.38%) |
May 09, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 14 | -0.08(-0.42%) |
May 08, 2023 | 19.35 | 19.37 | 19.31 | 19.32 | 4,080 | +0.01(+0.04%) |
May 05, 2023 | 19.25 | 19.31 | 19.24 | 19.31 | 515 | +0.32(+1.68%) |
May 04, 2023 | 18.98 | 19.00 | 18.95 | 18.99 | 638 | -0.13(-0.70%) |
May 03, 2023 | 19.26 | 19.31 | 19.13 | 19.13 | 1,768 | -0.12(-0.64%) |
May 02, 2023 | 19.14 | 19.25 | 19.14 | 19.25 | 633 | -0.23(-1.18%) |
May 01, 2023 | 19.51 | 19.51 | 19.48 | 19.48 | 453 | +0.02(+0.09%) |
Apr 28, 2023 | 19.37 | 19.46 | 19.37 | 19.46 | 739 | +0.14(+0.72%) |
Apr 27, 2023 | 19.14 | 19.32 | 19.14 | 19.32 | 672 | +0.34(+1.78%) |
Apr 26, 2023 | 19.10 | 19.10 | 18.98 | 18.98 | 212 | -0.09(-0.46%) |
Apr 25, 2023 | 19.26 | 19.26 | 19.07 | 19.07 | 12,269 | -0.21(-1.09%) |
Apr 24, 2023 | 19.29 | 19.29 | 19.26 | 19.28 | 1,419 | +0.02(+0.08%) |
Apr 21, 2023 | 19.25 | 19.29 | 19.24 | 19.27 | 3,340 | +0.05(+0.24%) |
Apr 20, 2023 | 19.26 | 19.26 | 19.19 | 19.22 | 2,617 | -0.00(-0.02%) |
Apr 19, 2023 | 19.24 | 19.25 | 19.20 | 19.23 | 12,910 | +0.01(+0.04%) |
Apr 18, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 24 | +0.02(+0.08%) |
Apr 17, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 66 | +0.05(+0.25%) |
Apr 14, 2023 | 19.15 | 19.15 | 19.13 | 19.15 | 4,746 | +0.00(+0.03%) |
Apr 13, 2023 | 19.15 | 19.15 | 19.13 | 19.15 | 1,330 | +0.05(+0.27%) |
Apr 12, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 56 | +0.02(+0.10%) |
Apr 11, 2023 | 19.09 | 19.10 | 19.08 | 19.08 | 1,670 | +0.03(+0.16%) |
Apr 10, 2023 | 19.03 | 19.05 | 18.98 | 19.05 | 1,352 | +0.02(+0.11%) |
Apr 06, 2023 | 18.97 | 19.03 | 18.97 | 19.03 | 466 | +0.03(+0.18%) |
Apr 05, 2023 | 18.97 | 18.99 | 18.97 | 18.99 | 1,496 | +0.00(+0.01%) |
Apr 04, 2023 | 18.96 | 18.99 | 18.96 | 18.99 | 236 | -0.02(-0.12%) |
Apr 03, 2023 | 18.99 | 19.01 | 18.99 | 19.01 | 191 | +0.05(+0.27%) |
Mar 31, 2023 | 18.94 | 18.96 | 18.91 | 18.96 | 1,678 | +0.10(+0.54%) |
Mar 30, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 115 | +0.09(+0.49%) |
Mar 29, 2023 | 18.73 | 18.77 | 18.73 | 18.77 | 416 | +0.17(+0.89%) |
Mar 28, 2023 | 18.72 | 18.72 | 18.59 | 18.60 | 2,156 | -0.03(-0.18%) |
Mar 27, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 33 | +0.06(+0.32%) |
Mar 24, 2023 | 18.45 | 18.57 | 18.45 | 18.57 | 1,344 | +0.04(+0.20%) |
Mar 23, 2023 | 18.64 | 18.64 | 18.46 | 18.54 | 2,393 | +0.02(+0.13%) |
Mar 22, 2023 | 18.67 | 18.67 | 18.51 | 18.51 | 643 | -0.15(-0.82%) |
Mar 21, 2023 | 18.65 | 18.67 | 18.61 | 18.67 | 516 | +0.14(+0.75%) |
Mar 20, 2023 | 18.47 | 18.53 | 18.45 | 18.53 | 1,193 | +0.12(+0.66%) |
Mar 17, 2023 | 18.42 | 18.42 | 18.39 | 18.40 | 1,226 | -0.12(-0.64%) |
Mar 16, 2023 | 18.36 | 18.52 | 18.36 | 18.52 | 1,415 | +0.15(+0.83%) |
Mar 15, 2023 | 18.41 | 18.41 | 18.37 | 18.37 | 583 | -0.08(-0.42%) |
Mar 14, 2023 | 18.46 | 18.48 | 18.40 | 18.45 | 1,708 | +0.04(+0.22%) |
Mar 13, 2023 | 18.41 | 18.46 | 18.38 | 18.41 | 3,177 | -0.04(-0.21%) |
Mar 10, 2023 | 18.50 | 18.56 | 18.41 | 18.44 | 17,348 | -0.13(-0.70%) |
Mar 09, 2023 | 18.78 | 18.83 | 18.57 | 18.57 | 2,289 | -0.18(-0.93%) |
Mar 08, 2023 | 18.73 | 18.76 | 18.70 | 18.75 | 4,550 | +0.00(+0.00%) |
Mar 07, 2023 | 18.86 | 18.87 | 18.75 | 18.75 | 3,724 | -0.16(-0.87%) |
Mar 06, 2023 | 19.00 | 19.05 | 18.91 | 18.91 | 4,515 | -0.06(-0.29%) |
Mar 03, 2023 | 18.74 | 18.97 | 18.74 | 18.97 | 2,732 | +0.22(+1.20%) |
Mar 02, 2023 | 18.61 | 18.74 | 18.57 | 18.74 | 9,717 | +0.06(+0.33%) |