Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.82 | 20.82 | 20.74 | 20.77 | 139,770 | -0.07(-0.31%) |
May 30, 2023 | 20.84 | 20.84 | 20.78 | 20.84 | 92,620 | +0.04(+0.18%) |
May 26, 2023 | 20.72 | 20.81 | 20.72 | 20.80 | 137,625 | +0.08(+0.40%) |
May 25, 2023 | 20.77 | 20.77 | 20.71 | 20.71 | 71,041 | +0.00(+0.00%) |
May 24, 2023 | 20.75 | 20.75 | 20.65 | 20.71 | 296,285 | -0.05(-0.22%) |
May 23, 2023 | 20.80 | 20.81 | 20.74 | 20.76 | 128,241 | -0.05(-0.22%) |
May 22, 2023 | 20.77 | 20.82 | 20.74 | 20.81 | 118,628 | +0.07(+0.33%) |
May 19, 2023 | 20.72 | 20.75 | 20.70 | 20.74 | 62,930 | +0.03(+0.13%) |
May 18, 2023 | 20.67 | 20.71 | 20.63 | 20.71 | 186,503 | +0.03(+0.13%) |
May 17, 2023 | 20.64 | 20.72 | 20.63 | 20.68 | 251,459 | +0.06(+0.27%) |
May 16, 2023 | 20.66 | 20.67 | 20.60 | 20.63 | 144,184 | -0.07(-0.36%) |
May 15, 2023 | 20.71 | 20.73 | 20.67 | 20.70 | 208,548 | -0.01(-0.04%) |
May 12, 2023 | 20.74 | 20.75 | 20.67 | 20.71 | 226,610 | -0.04(-0.18%) |
May 11, 2023 | 20.75 | 20.75 | 20.72 | 20.75 | 232,582 | -0.02(-0.09%) |
May 10, 2023 | 20.78 | 20.79 | 20.69 | 20.77 | 445,099 | +0.06(+0.27%) |
May 09, 2023 | 20.72 | 20.72 | 20.69 | 20.71 | 273,370 | -0.03(-0.13%) |
May 08, 2023 | 20.75 | 20.75 | 20.67 | 20.74 | 124,336 | +0.00(+0.00%) |
May 05, 2023 | 20.71 | 20.76 | 20.70 | 20.74 | 118,054 | +0.07(+0.36%) |
May 04, 2023 | 20.69 | 20.69 | 20.63 | 20.67 | 135,894 | -0.03(-0.13%) |
May 03, 2023 | 20.76 | 20.79 | 20.69 | 20.69 | 93,547 | -0.05(-0.22%) |
May 02, 2023 | 20.74 | 20.76 | 20.67 | 20.74 | 144,167 | +0.00(+0.00%) |
May 01, 2023 | 20.78 | 20.78 | 20.69 | 20.74 | 272,497 | -0.05(-0.22%) |
Apr 28, 2023 | 20.79 | 20.81 | 20.72 | 20.79 | 43,187 | +0.04(+0.18%) |
Apr 27, 2023 | 20.70 | 20.79 | 20.70 | 20.75 | 94,362 | +0.06(+0.27%) |
Apr 26, 2023 | 20.72 | 20.72 | 20.66 | 20.69 | 93,095 | -0.05(-0.22%) |
Apr 25, 2023 | 20.74 | 20.77 | 20.71 | 20.74 | 113,596 | -0.02(-0.09%) |
Apr 24, 2023 | 20.75 | 20.77 | 20.70 | 20.76 | 121,242 | +0.03(+0.15%) |
Apr 21, 2023 | 20.70 | 20.73 | 20.65 | 20.73 | 268,491 | +0.05(+0.22%) |
Apr 20, 2023 | 20.64 | 20.68 | 20.61 | 20.68 | 94,392 | +0.01(+0.04%) |
Apr 19, 2023 | 20.62 | 20.72 | 20.62 | 20.67 | 783,984 | -0.05(-0.22%) |
Apr 18, 2023 | 20.74 | 20.74 | 20.68 | 20.72 | 672,594 | +0.06(+0.27%) |
Apr 17, 2023 | 20.69 | 20.70 | 20.63 | 20.66 | 412,579 | -0.04(-0.18%) |
Apr 14, 2023 | 20.71 | 20.75 | 20.66 | 20.70 | 305,376 | -0.05(-0.22%) |
Apr 13, 2023 | 20.69 | 20.77 | 20.69 | 20.75 | 57,582 | +0.07(+0.36%) |
Apr 12, 2023 | 20.74 | 20.75 | 20.63 | 20.67 | 334,846 | +0.00(+0.00%) |
Apr 11, 2023 | 20.63 | 20.67 | 20.61 | 20.67 | 297,589 | +0.04(+0.18%) |
Apr 10, 2023 | 20.59 | 20.63 | 20.56 | 20.63 | 185,991 | -0.01(-0.05%) |
Apr 06, 2023 | 20.58 | 20.66 | 20.52 | 20.64 | 272,801 | +0.06(+0.31%) |
Apr 05, 2023 | 20.63 | 20.63 | 20.54 | 20.58 | 148,267 | -0.06(-0.27%) |
Apr 04, 2023 | 20.67 | 20.67 | 20.61 | 20.63 | 279,092 | -0.04(-0.18%) |
Apr 03, 2023 | 20.66 | 20.69 | 20.60 | 20.67 | 271,886 | -0.02(-0.09%) |
Mar 31, 2023 | 20.58 | 20.69 | 20.58 | 20.69 | 309,028 | +0.15(+0.72%) |
Mar 30, 2023 | 20.49 | 20.55 | 20.44 | 20.54 | 254,029 | +0.06(+0.31%) |
Mar 29, 2023 | 20.35 | 20.49 | 20.35 | 20.48 | 105,428 | +0.19(+0.95%) |
Mar 28, 2023 | 20.30 | 20.33 | 20.26 | 20.29 | 186,301 | -0.03(-0.14%) |
Mar 27, 2023 | 20.36 | 20.39 | 20.30 | 20.31 | 164,528 | -0.04(-0.18%) |
Mar 24, 2023 | 20.31 | 20.36 | 20.29 | 20.35 | 84,263 | +0.01(+0.05%) |
Mar 23, 2023 | 20.46 | 20.47 | 20.27 | 20.34 | 197,882 | -0.04(-0.18%) |
Mar 22, 2023 | 20.41 | 20.53 | 20.35 | 20.38 | 326,659 | -0.06(-0.27%) |
Mar 21, 2023 | 20.35 | 20.44 | 20.32 | 20.43 | 132,506 | +0.14(+0.68%) |
Mar 20, 2023 | 20.32 | 20.36 | 20.26 | 20.29 | 165,921 | -0.03(-0.14%) |
Mar 17, 2023 | 20.33 | 20.39 | 20.28 | 20.32 | 144,612 | -0.10(-0.49%) |
Mar 16, 2023 | 20.31 | 20.45 | 20.31 | 20.42 | 136,707 | +0.05(+0.27%) |
Mar 15, 2023 | 20.27 | 20.38 | 20.27 | 20.37 | 151,766 | -0.07(-0.36%) |
Mar 14, 2023 | 20.43 | 20.47 | 20.36 | 20.44 | 490,700 | +0.10(+0.50%) |
Mar 13, 2023 | 20.38 | 20.51 | 20.31 | 20.34 | 256,118 | -0.07(-0.36%) |
Mar 10, 2023 | 20.43 | 20.52 | 20.38 | 20.42 | 213,576 | +0.00(+0.00%) |
Mar 09, 2023 | 20.50 | 20.55 | 20.38 | 20.42 | 216,227 | -0.05(-0.27%) |
Mar 08, 2023 | 20.50 | 20.52 | 20.42 | 20.47 | 125,764 | -0.03(-0.14%) |
Mar 07, 2023 | 20.58 | 20.59 | 20.50 | 20.50 | 227,576 | -0.08(-0.40%) |
Mar 06, 2023 | 20.63 | 20.63 | 20.55 | 20.58 | 450,120 | -0.02(-0.09%) |
Mar 03, 2023 | 20.48 | 20.61 | 20.47 | 20.60 | 222,282 | +0.15(+0.73%) |
Mar 02, 2023 | 20.39 | 20.48 | 20.36 | 20.45 | 448,550 | +0.01(+0.03%) |