Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.53 | 18.64 | 18.53 | 18.60 | 37,266 | -0.22(-1.17%) |
May 30, 2023 | 18.75 | 18.82 | 18.73 | 18.82 | 28,344 | -0.15(-0.80%) |
May 26, 2023 | 18.99 | 18.99 | 18.91 | 18.97 | 1,956 | -0.03(-0.17%) |
May 25, 2023 | 19.14 | 19.14 | 18.87 | 19.00 | 2,700 | -0.25(-1.31%) |
May 24, 2023 | 19.23 | 19.28 | 19.20 | 19.26 | 27,400 | -0.11(-0.55%) |
May 23, 2023 | 19.39 | 19.43 | 19.35 | 19.36 | 4,291 | +0.04(+0.21%) |
May 22, 2023 | 19.30 | 19.43 | 19.30 | 19.32 | 22,338 | -0.01(-0.03%) |
May 19, 2023 | 19.43 | 19.43 | 19.29 | 19.33 | 12,426 | +0.09(+0.46%) |
May 18, 2023 | 19.16 | 19.26 | 19.09 | 19.24 | 3,316 | +0.02(+0.12%) |
May 17, 2023 | 19.05 | 19.23 | 19.03 | 19.22 | 62,645 | +0.18(+0.95%) |
May 16, 2023 | 19.19 | 19.22 | 19.02 | 19.04 | 6,320 | -0.37(-1.93%) |
May 15, 2023 | 19.31 | 19.43 | 19.31 | 19.41 | 93,753 | +0.25(+1.29%) |
May 12, 2023 | 19.17 | 19.18 | 19.14 | 19.16 | 2,106 | +0.06(+0.30%) |
May 11, 2023 | 19.07 | 19.14 | 19.07 | 19.11 | 62,883 | -0.23(-1.18%) |
May 10, 2023 | 19.47 | 19.47 | 19.16 | 19.33 | 16,433 | +0.01(+0.03%) |
May 09, 2023 | 19.30 | 19.38 | 19.30 | 19.33 | 4,121 | +0.08(+0.41%) |
May 08, 2023 | 19.46 | 19.46 | 19.22 | 19.25 | 5,348 | -0.10(-0.54%) |
May 05, 2023 | 19.29 | 19.42 | 19.24 | 19.35 | 90,165 | +0.42(+2.24%) |
May 04, 2023 | 18.84 | 19.04 | 18.84 | 18.93 | 182,586 | -0.02(-0.08%) |
May 03, 2023 | 19.00 | 19.00 | 18.94 | 18.94 | 385 | -0.20(-1.03%) |
May 02, 2023 | 19.03 | 19.14 | 19.03 | 19.14 | 1,144 | -0.59(-2.99%) |
May 01, 2023 | 19.72 | 19.75 | 19.70 | 19.73 | 5,878 | -0.02(-0.10%) |
Apr 28, 2023 | 19.64 | 19.77 | 19.64 | 19.75 | 76,430 | +0.23(+1.18%) |
Apr 27, 2023 | 19.49 | 19.52 | 19.41 | 19.52 | 452 | +0.09(+0.47%) |
Apr 26, 2023 | 19.56 | 19.56 | 19.41 | 19.43 | 1,353 | -0.15(-0.78%) |
Apr 25, 2023 | 19.56 | 19.61 | 19.56 | 19.58 | 1,443 | -0.27(-1.34%) |
Apr 24, 2023 | 19.72 | 19.85 | 19.72 | 19.85 | 1,087 | +0.15(+0.76%) |
Apr 21, 2023 | 19.63 | 19.70 | 19.63 | 19.70 | 3,107 | +0.01(+0.07%) |
Apr 20, 2023 | 19.63 | 19.68 | 19.59 | 19.68 | 3,972 | -0.10(-0.52%) |
Apr 19, 2023 | 19.77 | 19.79 | 19.68 | 19.79 | 2,363 | -0.08(-0.41%) |
Apr 18, 2023 | 19.86 | 19.90 | 19.86 | 19.87 | 2,723 | -0.05(-0.23%) |
Apr 17, 2023 | 19.92 | 19.92 | 19.88 | 19.91 | 4,155 | -0.02(-0.12%) |
Apr 14, 2023 | 19.92 | 19.94 | 19.90 | 19.94 | 4,963 | -0.01(-0.06%) |
Apr 13, 2023 | 19.94 | 20.00 | 19.94 | 19.95 | 92,728 | +0.05(+0.24%) |
Apr 12, 2023 | 19.92 | 19.93 | 19.90 | 19.90 | 949 | +0.06(+0.33%) |
Apr 11, 2023 | 19.83 | 19.91 | 19.81 | 19.83 | 6,489 | +0.12(+0.63%) |
Apr 10, 2023 | 19.70 | 19.71 | 19.69 | 19.71 | 5,470 | +0.11(+0.54%) |
Apr 06, 2023 | 19.64 | 19.65 | 19.60 | 19.60 | 6,676 | -0.03(-0.16%) |
Apr 05, 2023 | 19.55 | 19.65 | 19.55 | 19.64 | 1,421 | +0.16(+0.81%) |
Apr 04, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 108 | -0.18(-0.89%) |
Apr 03, 2023 | 19.47 | 19.66 | 19.47 | 19.65 | 2,909 | +0.45(+2.37%) |
Mar 31, 2023 | 19.12 | 19.20 | 19.12 | 19.20 | 6,191 | +0.10(+0.53%) |
Mar 30, 2023 | 19.05 | 19.10 | 19.05 | 19.10 | 5,389 | +0.14(+0.72%) |
Mar 29, 2023 | 18.94 | 18.97 | 18.90 | 18.96 | 2,462 | +0.22(+1.17%) |
Mar 28, 2023 | 18.66 | 18.83 | 18.66 | 18.74 | 1,440 | +0.18(+0.95%) |
Mar 27, 2023 | 18.45 | 18.62 | 18.45 | 18.57 | 2,575 | +0.34(+1.86%) |
Mar 24, 2023 | 17.96 | 18.30 | 17.96 | 18.23 | 4,090 | +0.03(+0.16%) |
Mar 23, 2023 | 18.52 | 18.52 | 18.11 | 18.20 | 15,468 | -0.16(-0.85%) |
Mar 22, 2023 | 18.68 | 18.76 | 18.35 | 18.35 | 2,327 | -0.31(-1.67%) |
Mar 21, 2023 | 18.75 | 18.75 | 18.59 | 18.67 | 17,600 | +0.32(+1.72%) |
Mar 20, 2023 | 18.23 | 18.40 | 18.23 | 18.35 | 175,701 | +0.25(+1.36%) |
Mar 17, 2023 | 18.24 | 18.26 | 18.08 | 18.10 | 9,964 | -0.28(-1.53%) |
Mar 16, 2023 | 17.87 | 18.40 | 17.87 | 18.38 | 5,573 | +0.17(+0.96%) |
Mar 15, 2023 | 18.50 | 18.50 | 18.11 | 18.21 | 13,998 | -0.72(-3.82%) |
Mar 14, 2023 | 19.22 | 19.22 | 18.93 | 18.93 | 19,225 | +0.16(+0.85%) |
Mar 13, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 2,702 | -0.28(-1.45%) |
Mar 10, 2023 | 19.27 | 19.36 | 18.96 | 19.05 | 64,520 | -0.27(-1.41%) |
Mar 09, 2023 | 19.39 | 19.39 | 19.32 | 19.32 | 317 | -0.22(-1.11%) |
Mar 08, 2023 | 19.52 | 19.54 | 19.41 | 19.54 | 7,252 | -0.05(-0.28%) |
Mar 07, 2023 | 19.79 | 19.79 | 19.55 | 19.59 | 576 | -0.27(-1.37%) |
Mar 06, 2023 | 19.80 | 19.87 | 19.79 | 19.86 | 7,890 | +0.04(+0.22%) |
Mar 03, 2023 | 19.65 | 19.87 | 19.65 | 19.82 | 9,391 | +0.15(+0.78%) |
Mar 02, 2023 | 19.59 | 19.70 | 19.59 | 19.67 | 8,513 | +0.17(+0.88%) |