Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.07 | 19.07 | 19.01 | 19.01 | 1,494 | -0.20(-1.04%) |
May 30, 2023 | 19.12 | 19.21 | 19.09 | 19.21 | 2,044 | -0.09(-0.45%) |
May 26, 2023 | 19.38 | 19.41 | 19.30 | 19.30 | 1,451 | -0.10(-0.51%) |
May 25, 2023 | 19.31 | 19.40 | 19.31 | 19.40 | 606 | -0.18(-0.93%) |
May 24, 2023 | 19.51 | 19.59 | 19.50 | 19.58 | 5,371 | -0.04(-0.22%) |
May 23, 2023 | 19.53 | 19.75 | 19.53 | 19.62 | 3,979 | +0.05(+0.27%) |
May 22, 2023 | 19.63 | 19.66 | 19.56 | 19.57 | 4,255 | -0.09(-0.47%) |
May 19, 2023 | 19.70 | 19.71 | 19.66 | 19.66 | 2,678 | +0.00(+0.02%) |
May 18, 2023 | 19.49 | 19.66 | 19.48 | 19.66 | 14,077 | +0.32(+1.65%) |
May 17, 2023 | 19.29 | 19.34 | 19.28 | 19.34 | 7,824 | +0.15(+0.78%) |
May 16, 2023 | 19.15 | 19.19 | 19.15 | 19.19 | 198 | -0.21(-1.09%) |
May 15, 2023 | 19.29 | 19.46 | 19.29 | 19.40 | 1,930 | +0.80(+4.28%) |
May 12, 2023 | 18.65 | 18.65 | 18.56 | 18.60 | 6,893 | +0.09(+0.51%) |
May 11, 2023 | 18.50 | 18.52 | 18.41 | 18.51 | 5,921 | -0.10(-0.55%) |
May 10, 2023 | 18.52 | 18.63 | 18.52 | 18.61 | 1,436 | +0.01(+0.05%) |
May 09, 2023 | 18.53 | 18.62 | 18.53 | 18.60 | 4,186 | +0.10(+0.53%) |
May 08, 2023 | 18.79 | 18.81 | 18.44 | 18.50 | 6,747 | -0.09(-0.46%) |
May 05, 2023 | 18.30 | 18.61 | 18.30 | 18.59 | 3,420 | +0.28(+1.53%) |
May 04, 2023 | 18.27 | 18.34 | 18.16 | 18.31 | 9,239 | -0.15(-0.83%) |
May 03, 2023 | 18.55 | 18.64 | 18.44 | 18.46 | 11,754 | -0.15(-0.82%) |
May 02, 2023 | 18.51 | 18.62 | 18.39 | 18.62 | 10,479 | -0.35(-1.87%) |
May 01, 2023 | 19.13 | 19.15 | 18.96 | 18.97 | 7,282 | -0.08(-0.43%) |
Apr 28, 2023 | 19.05 | 19.05 | 18.99 | 19.05 | 10,301 | +0.09(+0.48%) |
Apr 27, 2023 | 18.78 | 19.00 | 18.78 | 18.96 | 22,961 | +0.20(+1.07%) |
Apr 26, 2023 | 18.80 | 18.80 | 18.72 | 18.76 | 4,148 | -0.02(-0.09%) |
Apr 25, 2023 | 18.98 | 18.99 | 18.73 | 18.78 | 12,481 | -0.23(-1.19%) |
Apr 24, 2023 | 18.86 | 19.09 | 18.86 | 19.00 | 285,596 | +0.03(+0.15%) |
Apr 21, 2023 | 18.91 | 18.97 | 18.88 | 18.97 | 1,838 | +0.15(+0.82%) |
Apr 20, 2023 | 18.75 | 18.85 | 18.75 | 18.82 | 7,721 | -0.08(-0.42%) |
Apr 19, 2023 | 18.89 | 19.05 | 18.88 | 18.90 | 42,179 | -0.17(-0.89%) |
Apr 18, 2023 | 19.09 | 19.11 | 19.07 | 19.07 | 2,243 | -0.07(-0.35%) |
Apr 17, 2023 | 19.22 | 19.22 | 19.06 | 19.14 | 6,854 | -0.03(-0.14%) |
Apr 14, 2023 | 18.97 | 19.16 | 18.97 | 19.16 | 6,597 | +0.06(+0.30%) |
Apr 13, 2023 | 19.13 | 19.14 | 19.06 | 19.11 | 8,591 | +0.04(+0.20%) |
Apr 12, 2023 | 19.10 | 19.12 | 19.07 | 19.07 | 978 | -0.30(-1.55%) |
Apr 11, 2023 | 19.32 | 19.48 | 19.32 | 19.37 | 3,895 | +0.16(+0.84%) |
Apr 10, 2023 | 18.90 | 19.37 | 18.90 | 19.21 | 11,354 | +0.00(+0.01%) |
Apr 06, 2023 | 19.34 | 19.35 | 19.18 | 19.21 | 43,322 | -0.09(-0.47%) |
Apr 05, 2023 | 19.29 | 19.42 | 19.22 | 19.30 | 76,221 | -0.00(-0.01%) |
Apr 04, 2023 | 19.40 | 19.40 | 19.11 | 19.30 | 54,809 | -0.20(-1.01%) |
Apr 03, 2023 | 19.42 | 19.50 | 19.35 | 19.50 | 27,128 | +0.42(+2.23%) |
Mar 31, 2023 | 19.00 | 19.11 | 19.00 | 19.07 | 32,892 | +0.09(+0.48%) |
Mar 30, 2023 | 18.91 | 19.03 | 18.91 | 18.98 | 1,141,571 | +0.14(+0.72%) |
Mar 29, 2023 | 18.78 | 18.85 | 18.71 | 18.84 | 35,185 | +0.21(+1.12%) |
Mar 28, 2023 | 18.29 | 18.68 | 18.29 | 18.64 | 31,641 | +0.22(+1.17%) |
Mar 27, 2023 | 18.38 | 18.50 | 18.25 | 18.42 | 55,000 | +0.34(+1.88%) |
Mar 24, 2023 | 17.85 | 18.16 | 17.73 | 18.08 | 7,537 | +0.08(+0.44%) |
Mar 23, 2023 | 18.62 | 18.62 | 17.89 | 18.00 | 33,175 | -0.31(-1.69%) |
Mar 22, 2023 | 18.61 | 18.63 | 18.31 | 18.31 | 21,095 | -0.32(-1.72%) |
Mar 21, 2023 | 18.68 | 18.72 | 18.63 | 18.63 | 5,342 | +0.35(+1.94%) |
Mar 20, 2023 | 18.52 | 18.52 | 18.28 | 18.28 | 29,527 | -0.08(-0.45%) |
Mar 17, 2023 | 18.49 | 18.52 | 18.17 | 18.36 | 29,100 | -0.13(-0.72%) |
Mar 16, 2023 | 18.13 | 18.49 | 17.92 | 18.49 | 4,925 | +0.20(+1.09%) |
Mar 15, 2023 | 18.56 | 18.56 | 18.16 | 18.29 | 21,800 | -0.65(-3.41%) |
Mar 14, 2023 | 19.09 | 19.11 | 18.90 | 18.94 | 4,083 | +0.04(+0.19%) |
Mar 13, 2023 | 19.17 | 19.17 | 18.90 | 18.90 | 2,132 | -0.22(-1.13%) |
Mar 10, 2023 | 19.38 | 19.38 | 19.09 | 19.12 | 1,358 | -0.20(-1.04%) |
Mar 09, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 14,196 | -0.13(-0.65%) |
Mar 08, 2023 | 19.32 | 19.50 | 19.29 | 19.45 | 4,994 | -0.04(-0.19%) |
Mar 07, 2023 | 19.71 | 19.72 | 19.48 | 19.48 | 15,415 | -0.18(-0.90%) |
Mar 06, 2023 | 19.58 | 19.71 | 19.58 | 19.66 | 4,258 | +0.07(+0.36%) |
Mar 03, 2023 | 19.68 | 19.73 | 19.59 | 19.59 | 722 | +0.10(+0.51%) |
Mar 02, 2023 | 19.36 | 19.53 | 19.36 | 19.49 | 2,762 | +0.28(+1.48%) |