Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.72 | 18.84 | 18.71 | 18.73 | 43,975 | -0.13(-0.70%) |
May 30, 2023 | 18.92 | 18.92 | 18.76 | 18.86 | 58,878 | -0.18(-0.94%) |
May 26, 2023 | 19.14 | 19.18 | 19.04 | 19.04 | 50,570 | +0.08(+0.40%) |
May 25, 2023 | 19.10 | 19.10 | 18.89 | 18.97 | 96,838 | -0.26(-1.37%) |
May 24, 2023 | 19.29 | 19.31 | 19.15 | 19.23 | 35,842 | +0.02(+0.10%) |
May 23, 2023 | 19.24 | 19.31 | 19.21 | 19.21 | 488,919 | -0.09(-0.44%) |
May 22, 2023 | 19.26 | 19.31 | 19.23 | 19.30 | 26,931 | -0.03(-0.15%) |
May 19, 2023 | 19.46 | 19.52 | 19.32 | 19.33 | 14,751 | -0.02(-0.10%) |
May 18, 2023 | 19.19 | 19.35 | 19.19 | 19.35 | 61,952 | -0.03(-0.15%) |
May 17, 2023 | 19.39 | 19.45 | 19.32 | 19.37 | 27,284 | +0.08(+0.39%) |
May 16, 2023 | 19.53 | 19.54 | 19.30 | 19.30 | 37,627 | -0.25(-1.30%) |
May 15, 2023 | 19.46 | 19.61 | 19.46 | 19.55 | 72,909 | +0.24(+1.27%) |
May 12, 2023 | 19.28 | 19.42 | 19.27 | 19.31 | 27,880 | -0.03(-0.16%) |
May 11, 2023 | 19.42 | 19.47 | 19.30 | 19.34 | 27,204 | -0.29(-1.46%) |
May 10, 2023 | 19.66 | 19.69 | 19.57 | 19.63 | 29,735 | -0.14(-0.69%) |
May 09, 2023 | 19.74 | 19.80 | 19.63 | 19.76 | 15,597 | -0.06(-0.29%) |
May 08, 2023 | 19.82 | 19.84 | 19.75 | 19.82 | 25,591 | +0.20(+1.01%) |
May 05, 2023 | 19.52 | 19.69 | 19.52 | 19.62 | 63,009 | +0.25(+1.27%) |
May 04, 2023 | 19.35 | 19.80 | 19.31 | 19.37 | 28,256 | -0.01(-0.05%) |
May 03, 2023 | 19.38 | 19.41 | 19.29 | 19.38 | 60,004 | -0.12(-0.63%) |
May 02, 2023 | 19.67 | 19.67 | 19.50 | 19.51 | 42,929 | -0.26(-1.34%) |
May 01, 2023 | 19.89 | 19.92 | 19.71 | 19.77 | 30,698 | -0.11(-0.57%) |
Apr 28, 2023 | 19.71 | 19.93 | 19.68 | 19.88 | 18,297 | +0.17(+0.86%) |
Apr 27, 2023 | 19.66 | 19.76 | 19.61 | 19.71 | 135,627 | +0.01(+0.05%) |
Apr 26, 2023 | 19.86 | 19.91 | 19.70 | 19.70 | 52,428 | -0.28(-1.42%) |
Apr 25, 2023 | 20.07 | 20.07 | 19.88 | 19.99 | 45,368 | -0.22(-1.10%) |
Apr 24, 2023 | 20.10 | 20.25 | 20.05 | 20.21 | 68,065 | +0.11(+0.54%) |
Apr 21, 2023 | 20.26 | 20.27 | 20.10 | 20.10 | 22,537 | -0.18(-0.88%) |
Apr 20, 2023 | 20.26 | 20.37 | 20.20 | 20.28 | 47,027 | -0.16(-0.79%) |
Apr 19, 2023 | 20.49 | 20.55 | 20.41 | 20.44 | 17,784 | -0.25(-1.23%) |
Apr 18, 2023 | 20.59 | 20.75 | 20.53 | 20.70 | 39,654 | +0.11(+0.55%) |
Apr 17, 2023 | 20.57 | 20.61 | 20.51 | 20.58 | 31,353 | +0.01(+0.06%) |
Apr 14, 2023 | 20.53 | 20.60 | 20.44 | 20.57 | 24,769 | +0.03(+0.16%) |
Apr 13, 2023 | 20.64 | 20.66 | 20.52 | 20.53 | 28,389 | +0.06(+0.28%) |
Apr 12, 2023 | 20.44 | 20.53 | 20.44 | 20.48 | 50,584 | +0.08(+0.37%) |
Apr 11, 2023 | 20.29 | 20.44 | 20.29 | 20.40 | 62,606 | +0.17(+0.86%) |
Apr 10, 2023 | 20.24 | 20.28 | 20.20 | 20.23 | 48,940 | +0.02(+0.09%) |
Apr 06, 2023 | 20.24 | 20.25 | 20.19 | 20.21 | 27,467 | -0.07(-0.35%) |
Apr 05, 2023 | 20.29 | 20.34 | 20.23 | 20.28 | 34,179 | +0.03(+0.14%) |
Apr 04, 2023 | 20.26 | 20.31 | 20.20 | 20.25 | 26,400 | -0.01(-0.05%) |
Apr 03, 2023 | 20.29 | 20.41 | 20.22 | 20.26 | 76,899 | +0.21(+1.04%) |
Mar 31, 2023 | 19.91 | 20.07 | 19.91 | 20.05 | 32,443 | +0.20(+1.02%) |
Mar 30, 2023 | 19.84 | 19.86 | 19.77 | 19.85 | 78,791 | +0.05(+0.24%) |
Mar 29, 2023 | 19.85 | 19.91 | 19.74 | 19.80 | 79,861 | -0.04(-0.19%) |
Mar 28, 2023 | 19.79 | 19.89 | 19.76 | 19.84 | 18,210 | +0.09(+0.48%) |
Mar 27, 2023 | 19.57 | 19.75 | 19.50 | 19.75 | 172,392 | +0.15(+0.75%) |
Mar 24, 2023 | 19.47 | 19.60 | 19.46 | 19.60 | 36,148 | +0.19(+0.97%) |
Mar 23, 2023 | 19.56 | 19.66 | 19.41 | 19.41 | 46,805 | -0.07(-0.34%) |
Mar 22, 2023 | 19.52 | 19.57 | 19.41 | 19.48 | 45,369 | -0.04(-0.19%) |
Mar 21, 2023 | 19.53 | 19.55 | 19.39 | 19.52 | 33,628 | +0.03(+0.15%) |
Mar 20, 2023 | 19.45 | 19.51 | 19.36 | 19.49 | 56,262 | -0.01(-0.05%) |
Mar 17, 2023 | 19.58 | 19.58 | 19.36 | 19.50 | 42,539 | -0.07(-0.34%) |
Mar 16, 2023 | 19.38 | 19.56 | 19.31 | 19.56 | 39,885 | +0.14(+0.73%) |
Mar 15, 2023 | 19.48 | 19.55 | 19.27 | 19.42 | 493,092 | -0.34(-1.74%) |
Mar 14, 2023 | 19.84 | 19.94 | 19.73 | 19.77 | 36,106 | -0.17(-0.83%) |
Mar 13, 2023 | 19.73 | 20.08 | 19.73 | 19.93 | 52,329 | +0.08(+0.38%) |
Mar 10, 2023 | 19.74 | 19.86 | 19.74 | 19.86 | 71,852 | +0.17(+0.86%) |
Mar 09, 2023 | 20.04 | 20.04 | 19.69 | 19.69 | 31,414 | -0.25(-1.23%) |
Mar 08, 2023 | 19.97 | 20.00 | 19.89 | 19.93 | 81,148 | -0.12(-0.61%) |
Mar 07, 2023 | 20.23 | 20.23 | 20.01 | 20.05 | 24,896 | -0.30(-1.48%) |
Mar 06, 2023 | 20.30 | 20.38 | 20.28 | 20.36 | 40,827 | -0.21(-1.01%) |
Mar 03, 2023 | 20.25 | 20.56 | 20.25 | 20.56 | 55,006 | +0.33(+1.63%) |
Mar 02, 2023 | 20.31 | 20.33 | 20.19 | 20.23 | 35,874 | -0.10(-0.51%) |