Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.17 | 19.32 | 18.97 | 18.97 | 124,858 | -0.08(-0.40%) |
May 30, 2023 | 19.07 | 19.19 | 18.98 | 19.04 | 30,264 | +0.11(+0.60%) |
May 26, 2023 | 19.07 | 19.07 | 18.82 | 18.93 | 19,796 | -0.11(-0.59%) |
May 25, 2023 | 19.27 | 19.27 | 18.94 | 19.04 | 57,562 | -0.18(-0.93%) |
May 24, 2023 | 19.23 | 19.28 | 19.12 | 19.22 | 39,090 | -0.01(-0.05%) |
May 23, 2023 | 19.17 | 19.36 | 19.17 | 19.23 | 21,281 | -0.05(-0.24%) |
May 22, 2023 | 19.28 | 19.32 | 19.05 | 19.28 | 44,669 | +0.17(+0.89%) |
May 19, 2023 | 19.18 | 19.34 | 19.04 | 19.11 | 25,894 | -0.11(-0.59%) |
May 18, 2023 | 19.25 | 19.47 | 19.16 | 19.22 | 31,340 | -0.04(-0.20%) |
May 17, 2023 | 19.08 | 19.32 | 18.96 | 19.26 | 49,667 | +0.29(+1.54%) |
May 16, 2023 | 19.15 | 19.24 | 18.97 | 18.97 | 92,441 | -0.24(-1.23%) |
May 15, 2023 | 19.15 | 19.32 | 19.01 | 19.20 | 61,437 | +0.06(+0.30%) |
May 12, 2023 | 19.12 | 19.16 | 18.96 | 19.15 | 20,959 | +0.17(+0.89%) |
May 11, 2023 | 18.99 | 19.11 | 18.73 | 18.98 | 61,171 | -0.08(-0.45%) |
May 10, 2023 | 18.96 | 19.09 | 18.60 | 19.06 | 34,423 | +0.25(+1.30%) |
May 09, 2023 | 18.72 | 18.84 | 18.47 | 18.82 | 33,460 | +0.10(+0.55%) |
May 08, 2023 | 18.59 | 18.85 | 18.37 | 18.71 | 51,438 | +0.08(+0.41%) |
May 05, 2023 | 18.03 | 18.72 | 18.03 | 18.64 | 68,310 | +0.61(+3.40%) |
May 04, 2023 | 18.04 | 18.16 | 17.85 | 18.02 | 265,323 | -0.08(-0.42%) |
May 03, 2023 | 18.02 | 18.15 | 17.98 | 18.10 | 52,315 | +0.08(+0.42%) |
May 02, 2023 | 18.09 | 18.12 | 17.94 | 18.02 | 102,393 | -0.07(-0.36%) |
May 01, 2023 | 18.14 | 18.21 | 17.93 | 18.09 | 171,971 | -0.01(-0.05%) |
Apr 28, 2023 | 18.20 | 18.30 | 18.03 | 18.10 | 162,547 | -0.04(-0.21%) |
Apr 27, 2023 | 18.16 | 18.16 | 17.95 | 18.14 | 47,511 | +0.13(+0.73%) |
Apr 26, 2023 | 18.09 | 18.16 | 17.93 | 18.00 | 30,265 | -0.06(-0.31%) |
Apr 25, 2023 | 18.15 | 18.20 | 17.91 | 18.06 | 18,766 | -0.09(-0.52%) |
Apr 24, 2023 | 18.11 | 18.19 | 18.04 | 18.15 | 352,186 | +0.09(+0.47%) |
Apr 21, 2023 | 18.18 | 18.23 | 17.98 | 18.07 | 23,972 | +0.01(+0.05%) |
Apr 20, 2023 | 18.03 | 18.16 | 17.83 | 18.06 | 61,384 | +0.06(+0.31%) |
Apr 19, 2023 | 18.09 | 18.09 | 17.87 | 18.00 | 37,926 | -0.08(-0.42%) |
Apr 18, 2023 | 17.95 | 18.21 | 17.95 | 18.08 | 69,238 | -0.07(-0.39%) |
Apr 17, 2023 | 18.15 | 18.34 | 18.04 | 18.15 | 92,275 | +0.11(+0.60%) |
Apr 14, 2023 | 18.07 | 18.26 | 17.99 | 18.04 | 41,807 | -0.10(-0.57%) |
Apr 13, 2023 | 18.10 | 18.15 | 18.03 | 18.15 | 435,416 | +0.17(+0.94%) |
Apr 12, 2023 | 18.15 | 18.30 | 17.98 | 17.98 | 516,492 | -0.14(-0.78%) |
Apr 11, 2023 | 18.16 | 18.20 | 18.02 | 18.12 | 75,392 | +0.02(+0.10%) |
Apr 10, 2023 | 18.23 | 18.28 | 17.98 | 18.10 | 74,502 | -0.05(-0.26%) |
Apr 06, 2023 | 18.20 | 18.29 | 18.06 | 18.15 | 160,062 | +0.00(+0.00%) |
Apr 05, 2023 | 18.14 | 18.28 | 18.02 | 18.15 | 116,907 | +0.08(+0.42%) |
Apr 04, 2023 | 18.20 | 18.20 | 17.99 | 18.07 | 47,362 | -0.07(-0.36%) |
Apr 03, 2023 | 18.23 | 18.27 | 18.02 | 18.14 | 59,884 | -0.03(-0.16%) |
Mar 31, 2023 | 18.09 | 18.23 | 18.02 | 18.16 | 270,209 | +0.14(+0.79%) |
Mar 30, 2023 | 18.10 | 18.22 | 17.97 | 18.02 | 74,305 | -0.02(-0.10%) |
Mar 29, 2023 | 18.16 | 18.16 | 18.00 | 18.04 | 104,694 | -0.01(-0.05%) |
Mar 28, 2023 | 18.17 | 18.17 | 17.98 | 18.05 | 199,890 | -0.10(-0.57%) |
Mar 27, 2023 | 18.18 | 18.30 | 17.89 | 18.15 | 48,852 | +0.21(+1.16%) |
Mar 24, 2023 | 17.82 | 17.99 | 17.25 | 17.95 | 49,583 | +0.14(+0.80%) |
Mar 23, 2023 | 18.11 | 18.19 | 17.67 | 17.81 | 44,673 | -0.22(-1.20%) |
Mar 22, 2023 | 18.06 | 18.17 | 17.90 | 18.02 | 140,941 | +0.00(+0.00%) |
Mar 21, 2023 | 18.16 | 18.26 | 17.91 | 18.02 | 145,641 | +0.13(+0.74%) |
Mar 20, 2023 | 18.08 | 18.20 | 17.85 | 17.89 | 53,478 | -0.18(-0.99%) |
Mar 17, 2023 | 17.98 | 18.20 | 17.18 | 18.07 | 40,564 | -0.03(-0.16%) |
Mar 16, 2023 | 16.83 | 18.27 | 16.67 | 18.10 | 75,513 | +1.09(+6.44%) |
Mar 15, 2023 | 16.94 | 17.12 | 16.25 | 17.00 | 30,628 | -0.16(-0.93%) |
Mar 14, 2023 | 16.90 | 17.82 | 16.90 | 17.16 | 53,822 | +0.77(+4.69%) |
Mar 13, 2023 | 16.93 | 16.93 | 16.21 | 16.40 | 41,043 | -0.53(-3.15%) |
Mar 10, 2023 | 17.25 | 17.41 | 16.71 | 16.93 | 36,678 | -0.22(-1.27%) |
Mar 09, 2023 | 17.64 | 17.82 | 17.14 | 17.15 | 40,636 | -0.55(-3.12%) |
Mar 08, 2023 | 17.81 | 17.85 | 17.59 | 17.70 | 18,720 | -0.13(-0.70%) |
Mar 07, 2023 | 17.87 | 17.87 | 17.64 | 17.83 | 17,717 | -0.04(-0.21%) |
Mar 06, 2023 | 17.87 | 17.94 | 17.67 | 17.86 | 41,554 | +0.05(+0.26%) |
Mar 03, 2023 | 17.74 | 17.86 | 17.62 | 17.82 | 12,530 | +0.23(+1.32%) |
Mar 02, 2023 | 17.71 | 17.71 | 17.51 | 17.58 | 50,536 | -0.18(-0.99%) |