Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.38 | 20.38 | 20.14 | 20.22 | 40,048 | +0.04(+0.20%) |
May 30, 2023 | 20.15 | 20.21 | 20.10 | 20.18 | 37,235 | +0.25(+1.25%) |
May 26, 2023 | 19.90 | 19.96 | 19.81 | 19.93 | 34,389 | +0.10(+0.50%) |
May 25, 2023 | 19.91 | 20.00 | 19.75 | 19.83 | 41,786 | -0.43(-2.12%) |
May 24, 2023 | 20.08 | 20.26 | 20.08 | 20.26 | 24,954 | -0.23(-1.12%) |
May 23, 2023 | 20.68 | 20.68 | 20.48 | 20.49 | 52,711 | -0.32(-1.53%) |
May 22, 2023 | 20.65 | 20.82 | 20.65 | 20.81 | 31,095 | +0.18(+0.87%) |
May 19, 2023 | 20.71 | 20.76 | 20.59 | 20.63 | 123,620 | +0.22(+1.08%) |
May 18, 2023 | 20.40 | 20.48 | 20.32 | 20.41 | 43,881 | -0.50(-2.37%) |
May 17, 2023 | 20.77 | 20.94 | 20.61 | 20.91 | 47,584 | +0.25(+1.21%) |
May 16, 2023 | 20.70 | 20.75 | 20.66 | 20.66 | 79,294 | +0.01(+0.05%) |
May 15, 2023 | 20.57 | 20.67 | 20.55 | 20.64 | 30,337 | +0.13(+0.66%) |
May 12, 2023 | 20.43 | 20.53 | 20.38 | 20.51 | 33,175 | +0.00(+0.00%) |
May 11, 2023 | 20.54 | 20.55 | 20.46 | 20.51 | 25,621 | +0.17(+0.84%) |
May 10, 2023 | 20.35 | 20.39 | 20.20 | 20.34 | 131,187 | -0.05(-0.25%) |
May 09, 2023 | 20.43 | 20.45 | 20.35 | 20.39 | 64,527 | -0.47(-2.24%) |
May 08, 2023 | 20.85 | 20.88 | 20.79 | 20.86 | 46,007 | -0.23(-1.10%) |
May 05, 2023 | 20.97 | 21.10 | 20.97 | 21.09 | 24,846 | +0.11(+0.52%) |
May 04, 2023 | 20.88 | 21.03 | 20.88 | 20.98 | 36,111 | +0.16(+0.79%) |
May 03, 2023 | 20.76 | 20.95 | 20.75 | 20.82 | 111,308 | +0.09(+0.41%) |
May 02, 2023 | 20.53 | 20.73 | 20.51 | 20.73 | 31,729 | -0.34(-1.61%) |
May 01, 2023 | 21.29 | 21.29 | 20.85 | 21.07 | 18,527 | +0.07(+0.33%) |
Apr 28, 2023 | 21.03 | 21.17 | 20.96 | 21.00 | 26,246 | +0.13(+0.62%) |
Apr 27, 2023 | 20.68 | 20.99 | 20.66 | 20.87 | 97,027 | +0.08(+0.38%) |
Apr 26, 2023 | 20.93 | 21.02 | 20.78 | 20.79 | 42,602 | +0.21(+1.02%) |
Apr 25, 2023 | 20.67 | 20.68 | 20.57 | 20.58 | 28,676 | -0.33(-1.58%) |
Apr 24, 2023 | 20.97 | 20.99 | 20.76 | 20.91 | 29,833 | +0.04(+0.19%) |
Apr 21, 2023 | 20.80 | 20.88 | 20.72 | 20.87 | 22,799 | -0.05(-0.23%) |
Apr 20, 2023 | 20.90 | 20.95 | 20.86 | 20.92 | 17,441 | -0.06(-0.29%) |
Apr 19, 2023 | 20.91 | 21.01 | 20.89 | 20.98 | 27,458 | +0.06(+0.29%) |
Apr 18, 2023 | 20.85 | 20.94 | 20.79 | 20.92 | 27,911 | -0.16(-0.76%) |
Apr 17, 2023 | 21.04 | 21.10 | 20.96 | 21.08 | 48,291 | -0.02(-0.09%) |
Apr 14, 2023 | 21.16 | 21.18 | 21.05 | 21.10 | 36,791 | +0.06(+0.29%) |
Apr 13, 2023 | 20.81 | 21.17 | 20.81 | 21.04 | 72,973 | +0.39(+1.89%) |
Apr 12, 2023 | 20.78 | 20.78 | 20.64 | 20.65 | 72,678 | +0.20(+0.98%) |
Apr 11, 2023 | 20.45 | 20.55 | 20.34 | 20.45 | 38,984 | -0.31(-1.49%) |
Apr 10, 2023 | 20.60 | 21.00 | 20.22 | 20.76 | 25,490 | -0.01(-0.03%) |
Apr 06, 2023 | 20.89 | 20.99 | 20.74 | 20.77 | 40,798 | +0.19(+0.90%) |
Apr 05, 2023 | 20.45 | 20.61 | 20.45 | 20.58 | 47,728 | +0.61(+3.05%) |
Apr 04, 2023 | 19.76 | 20.03 | 19.76 | 19.97 | 64,548 | +0.74(+3.85%) |
Apr 03, 2023 | 19.19 | 19.33 | 19.16 | 19.23 | 418,484 | -0.14(-0.72%) |
Mar 31, 2023 | 19.41 | 19.57 | 19.35 | 19.37 | 107,153 | -0.01(-0.05%) |
Mar 30, 2023 | 19.46 | 19.51 | 19.33 | 19.38 | 59,987 | +0.19(+0.99%) |
Mar 29, 2023 | 19.19 | 19.20 | 19.05 | 19.19 | 32,383 | +0.28(+1.48%) |
Mar 28, 2023 | 18.90 | 18.93 | 18.75 | 18.91 | 82,298 | +0.24(+1.29%) |
Mar 27, 2023 | 18.60 | 18.67 | 18.50 | 18.67 | 52,293 | +0.34(+1.85%) |
Mar 24, 2023 | 18.34 | 18.36 | 18.12 | 18.33 | 53,837 | -0.12(-0.65%) |
Mar 23, 2023 | 18.01 | 18.45 | 18.01 | 18.45 | 244,096 | +0.60(+3.36%) |
Mar 22, 2023 | 17.84 | 18.05 | 17.80 | 17.85 | 53,914 | -0.34(-1.87%) |
Mar 21, 2023 | 18.10 | 18.22 | 18.02 | 18.19 | 36,063 | +0.02(+0.11%) |
Mar 20, 2023 | 18.06 | 18.18 | 18.03 | 18.17 | 32,321 | +0.00(+0.00%) |
Mar 17, 2023 | 18.04 | 18.27 | 18.02 | 18.17 | 68,337 | -0.68(-3.61%) |
Mar 16, 2023 | 18.39 | 18.85 | 18.39 | 18.85 | 102,754 | +0.05(+0.27%) |
Mar 15, 2023 | 18.83 | 18.90 | 18.49 | 18.80 | 49,353 | -0.35(-1.83%) |
Mar 14, 2023 | 19.16 | 19.27 | 19.07 | 19.15 | 88,579 | +0.24(+1.27%) |
Mar 13, 2023 | 18.70 | 18.95 | 18.51 | 18.91 | 44,727 | +0.53(+2.88%) |
Mar 10, 2023 | 18.57 | 18.71 | 18.36 | 18.38 | 55,207 | -0.03(-0.16%) |
Mar 09, 2023 | 18.49 | 18.64 | 18.38 | 18.41 | 45,700 | -0.20(-1.07%) |
Mar 08, 2023 | 18.53 | 18.64 | 18.49 | 18.61 | 110,436 | +0.25(+1.36%) |
Mar 07, 2023 | 18.65 | 18.66 | 18.30 | 18.36 | 41,947 | -0.15(-0.81%) |
Mar 06, 2023 | 18.55 | 18.60 | 18.47 | 18.51 | 44,812 | -0.16(-0.86%) |
Mar 03, 2023 | 18.52 | 18.79 | 18.52 | 18.67 | 29,995 | +0.45(+2.47%) |
Mar 02, 2023 | 18.22 | 18.29 | 18.14 | 18.22 | 72,149 | -0.42(-2.25%) |