Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.29 | 19.41 | 19.28 | 19.33 | 19,457 | -0.13(-0.67%) |
May 30, 2023 | 19.59 | 19.59 | 19.41 | 19.46 | 8,105 | -0.34(-1.72%) |
May 26, 2023 | 19.87 | 19.88 | 19.73 | 19.80 | 25,854 | +0.22(+1.14%) |
May 25, 2023 | 19.68 | 19.70 | 19.50 | 19.57 | 80,270 | -0.21(-1.08%) |
May 24, 2023 | 19.77 | 19.92 | 19.71 | 19.79 | 97,505 | -0.06(-0.28%) |
May 23, 2023 | 19.83 | 19.89 | 19.79 | 19.84 | 24,042 | +0.04(+0.21%) |
May 22, 2023 | 19.80 | 19.86 | 19.80 | 19.80 | 12,906 | -0.01(-0.06%) |
May 19, 2023 | 20.53 | 20.65 | 19.80 | 19.81 | 24,860 | +0.04(+0.22%) |
May 18, 2023 | 19.82 | 19.83 | 19.71 | 19.77 | 27,861 | -0.20(-1.02%) |
May 17, 2023 | 19.82 | 20.01 | 19.82 | 19.97 | 15,937 | +0.16(+0.79%) |
May 16, 2023 | 20.04 | 20.28 | 19.77 | 19.82 | 24,308 | -0.21(-1.04%) |
May 15, 2023 | 19.86 | 20.08 | 19.86 | 20.02 | 12,529 | +0.18(+0.90%) |
May 12, 2023 | 20.05 | 20.05 | 19.79 | 19.84 | 14,979 | -0.10(-0.49%) |
May 11, 2023 | 20.08 | 20.08 | 19.91 | 19.94 | 18,281 | -0.31(-1.52%) |
May 10, 2023 | 20.33 | 20.37 | 20.18 | 20.25 | 41,045 | -0.10(-0.50%) |
May 09, 2023 | 20.28 | 20.40 | 20.14 | 20.35 | 21,992 | +0.01(+0.07%) |
May 08, 2023 | 20.28 | 20.41 | 20.28 | 20.34 | 23,109 | +0.09(+0.46%) |
May 05, 2023 | 20.11 | 20.25 | 20.11 | 20.25 | 21,670 | +0.27(+1.35%) |
May 04, 2023 | 19.94 | 19.99 | 19.84 | 19.97 | 14,599 | +0.16(+0.79%) |
May 03, 2023 | 19.86 | 19.92 | 19.79 | 19.82 | 23,186 | -0.24(-1.18%) |
May 02, 2023 | 20.17 | 20.18 | 20.02 | 20.05 | 17,049 | -0.27(-1.35%) |
May 01, 2023 | 20.33 | 20.38 | 20.21 | 20.33 | 44,438 | +0.05(+0.24%) |
Apr 28, 2023 | 20.11 | 20.33 | 20.11 | 20.28 | 410,955 | +0.05(+0.27%) |
Apr 27, 2023 | 20.25 | 20.25 | 20.10 | 20.23 | 46,085 | +0.03(+0.14%) |
Apr 26, 2023 | 20.53 | 20.53 | 20.16 | 20.20 | 5,963 | -0.25(-1.21%) |
Apr 25, 2023 | 20.63 | 20.63 | 20.44 | 20.45 | 12,807 | -0.25(-1.19%) |
Apr 24, 2023 | 20.56 | 20.72 | 20.56 | 20.69 | 4,262 | +0.07(+0.36%) |
Apr 21, 2023 | 20.81 | 20.81 | 20.59 | 20.62 | 4,311 | -0.12(-0.60%) |
Apr 20, 2023 | 20.79 | 20.94 | 20.71 | 20.74 | 91,864 | -0.19(-0.92%) |
Apr 19, 2023 | 20.98 | 21.37 | 20.94 | 20.94 | 24,024 | -0.25(-1.18%) |
Apr 18, 2023 | 21.14 | 21.28 | 21.10 | 21.19 | 18,436 | +0.05(+0.22%) |
Apr 17, 2023 | 21.12 | 21.14 | 21.08 | 21.14 | 13,084 | -0.10(-0.48%) |
Apr 14, 2023 | 21.16 | 21.29 | 21.11 | 21.24 | 47,348 | -0.04(-0.20%) |
Apr 13, 2023 | 21.32 | 21.35 | 21.29 | 21.29 | 74,978 | +0.05(+0.24%) |
Apr 12, 2023 | 21.08 | 21.55 | 21.08 | 21.23 | 16,632 | +0.16(+0.75%) |
Apr 11, 2023 | 21.12 | 21.12 | 20.98 | 21.08 | 36,453 | +0.14(+0.67%) |
Apr 10, 2023 | 20.96 | 20.98 | 20.90 | 20.94 | 5,842 | -0.09(-0.41%) |
Apr 06, 2023 | 21.35 | 21.35 | 20.92 | 21.02 | 21,911 | -0.09(-0.43%) |
Apr 05, 2023 | 21.05 | 21.13 | 20.99 | 21.11 | 18,445 | +0.06(+0.29%) |
Apr 04, 2023 | 21.08 | 21.09 | 20.99 | 21.05 | 16,870 | +0.09(+0.44%) |
Apr 03, 2023 | 20.66 | 21.18 | 20.66 | 20.96 | 8,221 | +0.30(+1.47%) |
Mar 31, 2023 | 20.57 | 20.71 | 20.56 | 20.66 | 21,199 | +0.13(+0.64%) |
Mar 30, 2023 | 20.47 | 20.54 | 20.37 | 20.52 | 16,368 | +0.12(+0.58%) |
Mar 29, 2023 | 20.79 | 20.79 | 20.39 | 20.41 | 6,205 | -0.16(-0.76%) |
Mar 28, 2023 | 20.44 | 20.56 | 20.44 | 20.56 | 15,826 | +0.20(+1.00%) |
Mar 27, 2023 | 20.06 | 20.36 | 20.06 | 20.36 | 8,365 | +0.22(+1.07%) |
Mar 24, 2023 | 20.05 | 20.16 | 20.05 | 20.14 | 5,722 | -0.01(-0.06%) |
Mar 23, 2023 | 20.20 | 20.29 | 19.77 | 20.15 | 5,067 | +0.03(+0.15%) |
Mar 22, 2023 | 20.05 | 20.14 | 19.96 | 20.12 | 9,482 | +0.21(+1.03%) |
Mar 21, 2023 | 19.92 | 19.96 | 19.86 | 19.92 | 1,495 | -0.07(-0.33%) |
Mar 20, 2023 | 19.87 | 19.99 | 19.85 | 19.98 | 4,623 | +0.06(+0.28%) |
Mar 17, 2023 | 19.76 | 19.94 | 19.21 | 19.93 | 12,896 | +0.15(+0.75%) |
Mar 16, 2023 | 19.58 | 19.78 | 19.55 | 19.78 | 4,347 | +0.07(+0.34%) |
Mar 15, 2023 | 19.86 | 19.86 | 19.58 | 19.71 | 5,243 | -0.29(-1.45%) |
Mar 14, 2023 | 20.42 | 20.42 | 20.00 | 20.00 | 13,839 | -0.25(-1.21%) |
Mar 13, 2023 | 20.28 | 20.36 | 20.20 | 20.25 | 4,704 | +0.04(+0.22%) |
Mar 10, 2023 | 20.10 | 20.22 | 20.10 | 20.20 | 2,413 | +0.22(+1.10%) |
Mar 09, 2023 | 20.05 | 20.24 | 19.96 | 19.98 | 1,749 | -0.14(-0.70%) |
Mar 08, 2023 | 20.19 | 20.26 | 20.10 | 20.12 | 10,126 | -0.05(-0.23%) |
Mar 07, 2023 | 21.21 | 21.21 | 20.17 | 20.17 | 3,175 | -0.53(-2.58%) |
Mar 06, 2023 | 20.42 | 20.71 | 20.42 | 20.70 | 5,022 | +0.02(+0.10%) |
Mar 03, 2023 | 20.45 | 20.72 | 20.42 | 20.68 | 3,189 | +0.13(+0.61%) |
Mar 02, 2023 | 20.42 | 20.59 | 20.34 | 20.56 | 9,264 | +0.03(+0.16%) |