Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.16 | 19.22 | 19.14 | 19.19 | 16,914 | +0.03(+0.15%) |
May 30, 2023 | 19.09 | 19.16 | 19.08 | 19.16 | 55,598 | +0.13(+0.70%) |
May 26, 2023 | 18.94 | 19.02 | 18.92 | 19.02 | 30,538 | +0.08(+0.40%) |
May 25, 2023 | 19.06 | 19.06 | 18.93 | 18.95 | 22,146 | -0.08(-0.43%) |
May 24, 2023 | 19.07 | 19.07 | 19.01 | 19.03 | 21,375 | -0.05(-0.27%) |
May 23, 2023 | 19.03 | 19.09 | 19.03 | 19.08 | 13,658 | +0.02(+0.10%) |
May 22, 2023 | 19.17 | 19.17 | 19.06 | 19.06 | 43,607 | -0.01(-0.06%) |
May 19, 2023 | 19.16 | 19.16 | 19.06 | 19.07 | 37,699 | +0.00(+0.00%) |
May 18, 2023 | 19.11 | 19.11 | 19.06 | 19.07 | 25,557 | -0.10(-0.52%) |
May 17, 2023 | 19.24 | 19.24 | 19.16 | 19.17 | 71,110 | -0.02(-0.10%) |
May 16, 2023 | 19.22 | 19.22 | 19.19 | 19.19 | 53,047 | -0.06(-0.30%) |
May 15, 2023 | 19.24 | 19.27 | 19.24 | 19.25 | 155,431 | -0.09(-0.49%) |
May 12, 2023 | 19.46 | 19.46 | 19.34 | 19.34 | 13,219 | -0.11(-0.58%) |
May 11, 2023 | 19.46 | 19.50 | 19.46 | 19.46 | 135,513 | +0.07(+0.34%) |
May 10, 2023 | 19.38 | 19.41 | 19.37 | 19.39 | 6,231 | +0.16(+0.81%) |
May 09, 2023 | 19.29 | 19.61 | 19.24 | 19.24 | 39,725 | -0.02(-0.12%) |
May 08, 2023 | 19.26 | 19.29 | 19.25 | 19.26 | 3,855 | -0.14(-0.71%) |
May 05, 2023 | 19.42 | 19.42 | 19.35 | 19.40 | 19,927 | -0.09(-0.44%) |
May 04, 2023 | 19.42 | 19.54 | 19.42 | 19.48 | 15,723 | -0.02(-0.09%) |
May 03, 2023 | 19.51 | 19.59 | 19.46 | 19.50 | 34,212 | +0.04(+0.19%) |
May 02, 2023 | 19.31 | 19.46 | 19.31 | 19.46 | 49,457 | +0.24(+1.23%) |
May 01, 2023 | 19.38 | 19.38 | 19.23 | 19.23 | 32,349 | -0.28(-1.43%) |
Apr 28, 2023 | 19.49 | 19.51 | 19.46 | 19.51 | 18,063 | +0.14(+0.73%) |
Apr 27, 2023 | 19.37 | 19.40 | 19.36 | 19.36 | 77,129 | -0.08(-0.43%) |
Apr 26, 2023 | 19.51 | 19.52 | 19.42 | 19.45 | 27,417 | -0.10(-0.52%) |
Apr 25, 2023 | 19.52 | 19.55 | 19.52 | 19.55 | 25,297 | +0.12(+0.61%) |
Apr 24, 2023 | 19.29 | 19.45 | 19.29 | 19.43 | 27,059 | +0.09(+0.49%) |
Apr 21, 2023 | 19.34 | 19.36 | 19.32 | 19.34 | 46,430 | +0.00(+0.02%) |
Apr 20, 2023 | 19.35 | 19.36 | 19.33 | 19.33 | 14,901 | +0.04(+0.22%) |
Apr 19, 2023 | 19.31 | 19.31 | 19.28 | 19.29 | 9,348 | -0.09(-0.46%) |
Apr 18, 2023 | 19.39 | 19.39 | 19.36 | 19.38 | 9,288 | +0.05(+0.27%) |
Apr 17, 2023 | 19.33 | 19.35 | 19.32 | 19.33 | 19,722 | -0.10(-0.51%) |
Apr 14, 2023 | 19.45 | 19.45 | 19.38 | 19.43 | 11,697 | -0.06(-0.32%) |
Apr 13, 2023 | 19.54 | 19.54 | 19.47 | 19.49 | 37,881 | +0.02(+0.08%) |
Apr 12, 2023 | 19.55 | 19.57 | 19.44 | 19.47 | 18,726 | -0.01(-0.05%) |
Apr 11, 2023 | 19.49 | 19.52 | 19.45 | 19.48 | 126,326 | +0.02(+0.10%) |
Apr 10, 2023 | 19.47 | 19.50 | 19.41 | 19.46 | 18,116 | -0.15(-0.77%) |
Apr 06, 2023 | 19.63 | 19.65 | 19.60 | 19.61 | 14,326 | -0.01(-0.07%) |
Apr 05, 2023 | 19.60 | 19.67 | 19.60 | 19.63 | 24,592 | +0.06(+0.29%) |
Apr 04, 2023 | 19.43 | 19.58 | 19.43 | 19.57 | 40,408 | +0.07(+0.36%) |
Apr 03, 2023 | 19.37 | 19.53 | 19.37 | 19.50 | 21,203 | +0.13(+0.65%) |
Mar 31, 2023 | 19.30 | 19.50 | 19.30 | 19.37 | 36,970 | +0.11(+0.60%) |
Mar 30, 2023 | 19.21 | 19.28 | 19.21 | 19.26 | 30,000 | +0.07(+0.34%) |
Mar 29, 2023 | 19.22 | 19.25 | 19.17 | 19.19 | 152,796 | +0.03(+0.17%) |
Mar 28, 2023 | 19.22 | 19.22 | 19.14 | 19.16 | 7,100 | -0.04(-0.22%) |
Mar 27, 2023 | 19.29 | 19.29 | 19.19 | 19.20 | 26,319 | -0.23(-1.19%) |
Mar 24, 2023 | 19.36 | 19.50 | 19.32 | 19.43 | 18,560 | +0.14(+0.71%) |
Mar 23, 2023 | 19.29 | 19.35 | 19.25 | 19.30 | 23,791 | +0.08(+0.42%) |
Mar 22, 2023 | 19.08 | 19.35 | 19.06 | 19.22 | 25,215 | +0.12(+0.64%) |
Mar 21, 2023 | 19.08 | 19.15 | 19.08 | 19.09 | 23,505 | +0.02(+0.12%) |
Mar 20, 2023 | 19.09 | 19.11 | 19.04 | 19.07 | 23,200 | -0.06(-0.33%) |
Mar 17, 2023 | 19.12 | 19.23 | 19.12 | 19.13 | 6,832 | +0.15(+0.77%) |
Mar 16, 2023 | 19.06 | 19.09 | 18.91 | 18.99 | 20,459 | +0.01(+0.05%) |
Mar 15, 2023 | 19.03 | 19.09 | 18.86 | 18.98 | 9,109 | +0.12(+0.62%) |
Mar 14, 2023 | 18.93 | 18.98 | 18.85 | 18.86 | 22,424 | -0.05(-0.27%) |
Mar 13, 2023 | 18.99 | 19.01 | 18.89 | 18.91 | 17,057 | +0.12(+0.65%) |
Mar 10, 2023 | 18.79 | 18.83 | 18.74 | 18.79 | 40,267 | +0.22(+1.16%) |
Mar 09, 2023 | 18.55 | 18.61 | 18.53 | 18.57 | 117,210 | +0.02(+0.10%) |
Mar 08, 2023 | 18.70 | 18.70 | 18.51 | 18.56 | 16,429 | -0.08(-0.43%) |
Mar 07, 2023 | 18.71 | 18.71 | 18.59 | 18.64 | 24,266 | -0.02(-0.10%) |
Mar 06, 2023 | 18.80 | 18.80 | 18.63 | 18.65 | 22,029 | -0.02(-0.13%) |
Mar 03, 2023 | 18.64 | 18.70 | 18.61 | 18.68 | 21,010 | +0.19(+1.04%) |
Mar 02, 2023 | 18.45 | 18.49 | 18.42 | 18.49 | 121,017 | -0.03(-0.18%) |