Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.79 | 20.79 | 20.43 | 20.52 | 1,376 | -0.22(-1.04%) |
May 30, 2023 | 20.31 | 20.82 | 20.31 | 20.74 | 1,310 | +0.27(+1.30%) |
May 26, 2023 | 20.51 | 20.51 | 20.48 | 20.48 | 1,524 | -0.03(-0.14%) |
May 25, 2023 | 20.18 | 20.67 | 20.18 | 20.51 | 11,965 | +0.85(+4.33%) |
May 24, 2023 | 19.63 | 19.71 | 19.60 | 19.65 | 1,983 | +0.48(+2.49%) |
May 23, 2023 | 19.28 | 19.28 | 18.87 | 19.18 | 9,147 | +0.00(+0.03%) |
May 22, 2023 | 19.31 | 19.31 | 19.17 | 19.17 | 4,019 | -0.27(-1.39%) |
May 19, 2023 | 19.39 | 19.44 | 19.26 | 19.44 | 1,064 | -0.32(-1.59%) |
May 18, 2023 | 19.78 | 20.00 | 19.76 | 19.76 | 2,790 | +0.18(+0.91%) |
May 17, 2023 | 19.89 | 19.89 | 19.52 | 19.58 | 4,704 | -0.08(-0.40%) |
May 16, 2023 | 19.15 | 19.71 | 19.15 | 19.66 | 3,830 | +0.89(+4.72%) |
May 15, 2023 | 18.83 | 18.83 | 18.77 | 18.77 | 1,805 | -0.47(-2.45%) |
May 12, 2023 | 19.41 | 19.42 | 19.24 | 19.24 | 3,944 | +0.09(+0.46%) |
May 11, 2023 | 19.25 | 19.34 | 19.16 | 19.16 | 1,390 | +0.31(+1.62%) |
May 10, 2023 | 18.75 | 18.86 | 18.75 | 18.85 | 1,112 | -0.13(-0.67%) |
May 09, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 177 | -0.07(-0.37%) |
May 08, 2023 | 19.15 | 19.15 | 19.05 | 19.05 | 5,443 | +0.30(+1.58%) |
May 05, 2023 | 18.90 | 18.92 | 18.60 | 18.75 | 3,630 | -0.61(-3.16%) |
May 04, 2023 | 19.50 | 19.56 | 19.35 | 19.36 | 5,888 | +0.04(+0.21%) |
May 03, 2023 | 19.18 | 19.41 | 18.89 | 19.32 | 1,917 | -0.25(-1.25%) |
May 02, 2023 | 19.09 | 19.57 | 19.09 | 19.57 | 5,187 | +0.49(+2.58%) |
May 01, 2023 | 19.29 | 19.29 | 18.94 | 19.08 | 5,768 | -0.33(-1.72%) |
Apr 28, 2023 | 20.01 | 20.01 | 19.35 | 19.41 | 2,639 | -0.29(-1.45%) |
Apr 27, 2023 | 19.84 | 20.08 | 19.60 | 19.70 | 6,494 | -0.14(-0.69%) |
Apr 26, 2023 | 19.48 | 19.89 | 19.48 | 19.84 | 6,815 | +0.57(+2.96%) |
Apr 25, 2023 | 18.74 | 19.28 | 18.74 | 19.26 | 3,582 | +0.44(+2.35%) |
Apr 24, 2023 | 18.66 | 18.85 | 18.66 | 18.82 | 1,273 | +0.22(+1.16%) |
Apr 21, 2023 | 18.79 | 18.80 | 18.61 | 18.61 | 2,529 | -0.45(-2.38%) |
Apr 20, 2023 | 18.97 | 19.06 | 18.87 | 19.06 | 6,709 | +0.32(+1.68%) |
Apr 19, 2023 | 19.09 | 19.09 | 18.69 | 18.74 | 2,279 | -0.19(-0.99%) |
Apr 18, 2023 | 18.95 | 19.04 | 18.93 | 18.93 | 5,633 | +0.17(+0.89%) |
Apr 17, 2023 | 18.83 | 18.83 | 18.66 | 18.76 | 1,786 | -0.33(-1.75%) |
Apr 14, 2023 | 18.78 | 19.24 | 18.78 | 19.10 | 4,561 | +0.32(+1.73%) |
Apr 13, 2023 | 19.15 | 19.15 | 18.70 | 18.77 | 12,815 | -0.85(-4.32%) |
Apr 12, 2023 | 19.38 | 19.62 | 19.24 | 19.62 | 3,310 | +0.11(+0.56%) |
Apr 11, 2023 | 19.58 | 19.58 | 19.44 | 19.51 | 5,758 | -0.04(-0.20%) |
Apr 10, 2023 | 19.69 | 19.76 | 19.53 | 19.55 | 12,788 | +0.28(+1.43%) |
Apr 06, 2023 | 19.56 | 19.56 | 19.27 | 19.27 | 1,716 | -0.52(-2.64%) |
Apr 05, 2023 | 19.65 | 19.88 | 19.58 | 19.80 | 30,516 | -0.26(-1.28%) |
Apr 04, 2023 | 19.69 | 20.10 | 19.69 | 20.05 | 3,711 | +0.31(+1.55%) |
Apr 03, 2023 | 19.86 | 19.86 | 19.73 | 19.75 | 1,525 | -0.23(-1.13%) |
Mar 31, 2023 | 20.02 | 20.14 | 19.97 | 19.97 | 5,083 | -0.55(-2.69%) |
Mar 30, 2023 | 19.99 | 20.67 | 19.99 | 20.52 | 15,997 | +0.26(+1.26%) |
Mar 29, 2023 | 20.51 | 20.51 | 20.21 | 20.27 | 36,530 | -0.46(-2.23%) |
Mar 28, 2023 | 20.63 | 20.81 | 20.54 | 20.73 | 18,788 | -0.08(-0.38%) |
Mar 27, 2023 | 20.61 | 20.88 | 20.56 | 20.81 | 34,198 | -0.12(-0.56%) |
Mar 24, 2023 | 21.55 | 21.62 | 20.80 | 20.93 | 17,214 | -0.49(-2.30%) |
Mar 23, 2023 | 21.30 | 21.58 | 21.02 | 21.42 | 3,407 | -0.41(-1.86%) |
Mar 22, 2023 | 20.89 | 21.86 | 20.89 | 21.83 | 7,501 | +0.78(+3.72%) |
Mar 21, 2023 | 20.64 | 21.21 | 20.64 | 21.04 | 8,602 | +0.11(+0.51%) |
Mar 20, 2023 | 21.40 | 21.40 | 20.92 | 20.94 | 15,217 | -0.47(-2.21%) |
Mar 17, 2023 | 21.36 | 21.58 | 21.18 | 21.41 | 10,621 | +0.66(+3.18%) |
Mar 16, 2023 | 21.49 | 21.61 | 20.67 | 20.75 | 17,604 | -0.17(-0.80%) |
Mar 15, 2023 | 21.34 | 21.35 | 20.92 | 20.92 | 37,529 | +0.18(+0.85%) |
Mar 14, 2023 | 20.97 | 21.10 | 20.62 | 20.74 | 19,334 | -0.48(-2.27%) |
Mar 13, 2023 | 22.31 | 22.31 | 20.82 | 21.22 | 35,467 | -1.23(-5.48%) |
Mar 10, 2023 | 22.04 | 22.87 | 21.82 | 22.45 | 42,484 | +0.63(+2.89%) |
Mar 09, 2023 | 20.78 | 21.99 | 20.78 | 21.82 | 20,139 | +0.83(+3.94%) |
Mar 08, 2023 | 20.52 | 21.19 | 20.52 | 21.00 | 8,717 | +0.30(+1.47%) |
Mar 07, 2023 | 20.21 | 20.72 | 20.21 | 20.69 | 9,239 | +0.50(+2.48%) |
Mar 06, 2023 | 20.05 | 20.27 | 19.98 | 20.19 | 17,298 | +0.40(+2.05%) |
Mar 03, 2023 | 20.25 | 20.25 | 19.74 | 19.79 | 3,830 | -0.58(-2.83%) |
Mar 02, 2023 | 20.58 | 20.69 | 20.30 | 20.36 | 15,453 | +0.08(+0.41%) |