Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.09 | 19.09 | 19.01 | 19.05 | 219,194 | +0.03(+0.15%) |
May 30, 2023 | 18.97 | 19.02 | 18.96 | 19.02 | 133,995 | +0.12(+0.63%) |
May 26, 2023 | 18.87 | 18.91 | 18.85 | 18.90 | 272,184 | +0.02(+0.13%) |
May 25, 2023 | 18.94 | 18.95 | 18.88 | 18.88 | 178,629 | -0.10(-0.54%) |
May 24, 2023 | 19.04 | 19.04 | 18.96 | 18.98 | 130,212 | -0.05(-0.24%) |
May 23, 2023 | 19.00 | 19.03 | 18.98 | 19.03 | 103,789 | +0.02(+0.10%) |
May 22, 2023 | 19.00 | 19.04 | 18.98 | 19.01 | 109,843 | +0.01(+0.04%) |
May 19, 2023 | 19.01 | 19.04 | 18.97 | 19.00 | 148,703 | -0.02(-0.13%) |
May 18, 2023 | 19.04 | 19.05 | 19.01 | 19.02 | 102,323 | -0.06(-0.32%) |
May 17, 2023 | 19.19 | 19.19 | 19.07 | 19.08 | 134,171 | -0.05(-0.28%) |
May 16, 2023 | 19.16 | 19.16 | 19.11 | 19.14 | 127,030 | -0.04(-0.20%) |
May 15, 2023 | 19.19 | 19.19 | 19.15 | 19.18 | 343,017 | -0.04(-0.22%) |
May 12, 2023 | 19.30 | 19.30 | 19.21 | 19.22 | 133,624 | -0.09(-0.45%) |
May 11, 2023 | 19.33 | 19.34 | 19.29 | 19.30 | 119,322 | +0.03(+0.15%) |
May 10, 2023 | 19.20 | 19.29 | 19.20 | 19.28 | 144,963 | +0.11(+0.60%) |
May 09, 2023 | 19.16 | 19.19 | 19.16 | 19.16 | 127,749 | +0.01(+0.05%) |
May 08, 2023 | 19.15 | 19.19 | 19.15 | 19.15 | 76,737 | -0.08(-0.40%) |
May 05, 2023 | 19.27 | 19.27 | 19.22 | 19.23 | 90,651 | -0.09(-0.47%) |
May 04, 2023 | 19.28 | 19.37 | 19.24 | 19.32 | 200,124 | +0.01(+0.05%) |
May 03, 2023 | 19.26 | 19.31 | 19.24 | 19.31 | 187,381 | +0.09(+0.45%) |
May 02, 2023 | 19.15 | 19.22 | 19.13 | 19.22 | 175,759 | +0.12(+0.65%) |
May 01, 2023 | 19.19 | 19.19 | 19.10 | 19.10 | 491,404 | -0.14(-0.74%) |
Apr 28, 2023 | 19.22 | 19.24 | 19.18 | 19.24 | 130,544 | +0.10(+0.50%) |
Apr 27, 2023 | 19.19 | 19.22 | 19.13 | 19.15 | 102,130 | -0.08(-0.40%) |
Apr 26, 2023 | 19.30 | 19.30 | 19.19 | 19.22 | 204,506 | -0.05(-0.25%) |
Apr 25, 2023 | 19.24 | 19.28 | 19.22 | 19.27 | 171,097 | +0.11(+0.57%) |
Apr 24, 2023 | 19.13 | 19.17 | 19.13 | 19.16 | 43,999 | +0.05(+0.24%) |
Apr 21, 2023 | 19.16 | 19.18 | 19.08 | 19.12 | 121,514 | +0.01(+0.07%) |
Apr 20, 2023 | 19.11 | 19.12 | 19.09 | 19.10 | 119,849 | +0.06(+0.30%) |
Apr 19, 2023 | 19.08 | 19.08 | 19.03 | 19.04 | 73,603 | -0.06(-0.32%) |
Apr 18, 2023 | 19.10 | 19.13 | 19.09 | 19.11 | 114,401 | +0.01(+0.08%) |
Apr 17, 2023 | 19.13 | 19.13 | 19.07 | 19.09 | 175,564 | -0.07(-0.35%) |
Apr 14, 2023 | 19.19 | 19.19 | 19.13 | 19.16 | 329,277 | -0.07(-0.35%) |
Apr 13, 2023 | 19.26 | 19.26 | 19.22 | 19.23 | 187,106 | +0.03(+0.16%) |
Apr 12, 2023 | 19.25 | 19.25 | 19.16 | 19.20 | 820,850 | +0.03(+0.15%) |
Apr 11, 2023 | 19.16 | 19.18 | 19.13 | 19.17 | 166,405 | -0.01(-0.08%) |
Apr 10, 2023 | 19.18 | 19.18 | 19.11 | 19.18 | 138,398 | -0.07(-0.35%) |
Apr 06, 2023 | 19.27 | 19.29 | 19.24 | 19.25 | 532,260 | -0.03(-0.13%) |
Apr 05, 2023 | 19.29 | 19.33 | 19.26 | 19.27 | 161,366 | +0.01(+0.06%) |
Apr 04, 2023 | 19.16 | 19.27 | 19.16 | 19.26 | 85,513 | +0.06(+0.30%) |
Apr 03, 2023 | 19.09 | 19.23 | 19.09 | 19.21 | 85,754 | +0.10(+0.53%) |
Mar 31, 2023 | 18.99 | 19.11 | 18.99 | 19.11 | 133,606 | +0.13(+0.68%) |
Mar 30, 2023 | 18.94 | 19.00 | 18.94 | 18.98 | 84,023 | -0.00(-0.03%) |
Mar 29, 2023 | 18.90 | 18.98 | 18.89 | 18.98 | 86,428 | +0.07(+0.38%) |
Mar 28, 2023 | 18.96 | 18.96 | 18.89 | 18.91 | 239,115 | -0.04(-0.22%) |
Mar 27, 2023 | 18.98 | 19.04 | 18.94 | 18.95 | 189,112 | -0.18(-0.92%) |
Mar 24, 2023 | 19.13 | 19.15 | 19.09 | 19.13 | 95,013 | +0.06(+0.31%) |
Mar 23, 2023 | 19.03 | 19.10 | 19.01 | 19.07 | 251,401 | +0.09(+0.47%) |
Mar 22, 2023 | 18.85 | 19.12 | 18.80 | 18.98 | 259,650 | +0.13(+0.68%) |
Mar 21, 2023 | 18.82 | 18.93 | 18.79 | 18.85 | 137,485 | +0.04(+0.23%) |
Mar 20, 2023 | 18.84 | 18.86 | 18.79 | 18.81 | 263,640 | -0.04(-0.23%) |
Mar 17, 2023 | 18.76 | 18.92 | 18.76 | 18.85 | 138,249 | +0.14(+0.76%) |
Mar 16, 2023 | 18.80 | 18.80 | 18.67 | 18.71 | 137,060 | -0.07(-0.35%) |
Mar 15, 2023 | 18.70 | 18.80 | 18.67 | 18.78 | 217,682 | +0.10(+0.53%) |
Mar 14, 2023 | 18.72 | 18.72 | 18.58 | 18.68 | 183,577 | -0.00(-0.03%) |
Mar 13, 2023 | 18.78 | 18.90 | 18.67 | 18.68 | 238,613 | +0.02(+0.13%) |
Mar 10, 2023 | 18.69 | 18.71 | 18.63 | 18.66 | 165,535 | +0.12(+0.67%) |
Mar 09, 2023 | 18.50 | 18.55 | 18.48 | 18.54 | 96,723 | +0.07(+0.36%) |
Mar 08, 2023 | 18.54 | 18.54 | 18.46 | 18.47 | 108,357 | -0.04(-0.20%) |
Mar 07, 2023 | 18.57 | 18.58 | 18.48 | 18.51 | 83,441 | -0.07(-0.36%) |
Mar 06, 2023 | 18.61 | 18.61 | 18.55 | 18.57 | 145,615 | +0.00(+0.03%) |
Mar 03, 2023 | 18.53 | 18.60 | 18.51 | 18.57 | 139,492 | +0.07(+0.36%) |
Mar 02, 2023 | 18.46 | 18.50 | 18.44 | 18.50 | 127,466 | +0.00(+0.03%) |