Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.45 | 19.57 | 19.45 | 19.57 | 379 | -0.10(-0.51%) |
May 30, 2023 | 19.70 | 19.70 | 19.59 | 19.67 | 4,604 | -0.15(-0.75%) |
May 26, 2023 | 19.78 | 19.82 | 19.77 | 19.82 | 417 | +0.13(+0.64%) |
May 25, 2023 | 19.67 | 19.69 | 19.62 | 19.69 | 4,137 | -0.10(-0.52%) |
May 24, 2023 | 19.84 | 19.89 | 19.78 | 19.80 | 1,666 | -0.13(-0.66%) |
May 23, 2023 | 20.01 | 20.01 | 19.93 | 19.93 | 521 | -0.19(-0.96%) |
May 22, 2023 | 20.10 | 20.17 | 20.07 | 20.12 | 7,054 | +0.02(+0.11%) |
May 19, 2023 | 20.42 | 20.43 | 20.10 | 20.10 | 6,921 | -0.07(-0.34%) |
May 18, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 62 | -0.09(-0.46%) |
May 17, 2023 | 20.20 | 20.27 | 20.20 | 20.26 | 2,858 | -0.01(-0.03%) |
May 16, 2023 | 20.35 | 20.35 | 20.27 | 20.27 | 324 | -0.26(-1.28%) |
May 15, 2023 | 20.47 | 20.53 | 20.47 | 20.53 | 3,185 | +0.10(+0.47%) |
May 12, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 208 | -0.08(-0.41%) |
May 11, 2023 | 20.46 | 20.52 | 20.43 | 20.52 | 511 | -0.30(-1.44%) |
May 10, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 166 | +0.03(+0.12%) |
May 09, 2023 | 20.80 | 20.88 | 20.78 | 20.79 | 1,703 | -0.01(-0.06%) |
May 08, 2023 | 20.86 | 20.86 | 20.79 | 20.81 | 1,718 | +0.16(+0.79%) |
May 05, 2023 | 20.45 | 20.64 | 20.45 | 20.64 | 527 | +0.24(+1.15%) |
May 04, 2023 | 20.33 | 20.41 | 20.30 | 20.41 | 1,470 | +0.06(+0.32%) |
May 03, 2023 | 20.32 | 20.34 | 20.32 | 20.34 | 340 | +0.09(+0.46%) |
May 02, 2023 | 20.18 | 20.28 | 20.18 | 20.25 | 482 | -0.19(-0.94%) |
May 01, 2023 | 20.44 | 20.50 | 20.37 | 20.44 | 26,640 | -0.08(-0.39%) |
Apr 28, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 106 | +0.06(+0.31%) |
Apr 27, 2023 | 20.38 | 20.46 | 20.38 | 20.46 | 247 | +0.06(+0.31%) |
Apr 26, 2023 | 20.37 | 20.39 | 20.35 | 20.39 | 1,514 | +0.09(+0.46%) |
Apr 25, 2023 | 20.41 | 20.41 | 20.30 | 20.30 | 493 | -0.23(-1.11%) |
Apr 24, 2023 | 20.52 | 20.53 | 20.49 | 20.53 | 1,460 | +0.09(+0.46%) |
Apr 21, 2023 | 20.44 | 20.44 | 20.39 | 20.43 | 5,852 | -0.13(-0.65%) |
Apr 20, 2023 | 20.64 | 20.64 | 20.57 | 20.57 | 624 | +0.06(+0.27%) |
Apr 19, 2023 | 20.63 | 20.63 | 20.47 | 20.51 | 2,555 | -0.28(-1.33%) |
Apr 18, 2023 | 20.75 | 20.81 | 20.72 | 20.79 | 4,541 | +0.10(+0.49%) |
Apr 17, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 13 | -0.00(-0.01%) |
Apr 14, 2023 | 20.59 | 20.69 | 20.58 | 20.69 | 1,240 | -0.09(-0.46%) |
Apr 13, 2023 | 20.80 | 20.86 | 20.79 | 20.79 | 735 | +0.13(+0.61%) |
Apr 12, 2023 | 20.72 | 20.72 | 20.66 | 20.66 | 600 | +0.07(+0.33%) |
Apr 11, 2023 | 20.59 | 20.63 | 20.57 | 20.59 | 2,598 | +0.30(+1.48%) |
Apr 10, 2023 | 20.17 | 20.29 | 20.17 | 20.29 | 2,369 | +0.02(+0.12%) |
Apr 06, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 258 | +0.00(+0.01%) |
Apr 05, 2023 | 20.27 | 20.28 | 20.27 | 20.27 | 2,715 | -0.11(-0.55%) |
Apr 04, 2023 | 20.33 | 20.38 | 20.33 | 20.38 | 571 | +0.04(+0.22%) |
Apr 03, 2023 | 20.29 | 20.33 | 20.23 | 20.33 | 4,044 | -0.02(-0.11%) |
Mar 31, 2023 | 20.34 | 20.46 | 20.33 | 20.35 | 21,584 | +0.00(+0.02%) |
Mar 30, 2023 | 20.23 | 20.36 | 20.23 | 20.35 | 111,503 | +0.26(+1.31%) |
Mar 29, 2023 | 20.10 | 20.10 | 20.07 | 20.09 | 2,262 | +0.15(+0.75%) |
Mar 28, 2023 | 19.92 | 19.96 | 19.92 | 19.94 | 2,497 | +0.24(+1.22%) |
Mar 27, 2023 | 19.69 | 19.71 | 19.63 | 19.70 | 1,777 | +0.06(+0.30%) |
Mar 24, 2023 | 19.53 | 19.64 | 19.53 | 19.64 | 6,229 | -0.01(-0.07%) |
Mar 23, 2023 | 19.61 | 19.65 | 19.61 | 19.65 | 1,219 | +0.03(+0.16%) |
Mar 22, 2023 | 19.66 | 19.68 | 19.62 | 19.62 | 1,772 | +0.02(+0.09%) |
Mar 21, 2023 | 19.55 | 19.60 | 19.55 | 19.60 | 2,452 | +0.14(+0.70%) |
Mar 20, 2023 | 19.50 | 19.50 | 19.45 | 19.47 | 905 | -0.03(-0.15%) |
Mar 17, 2023 | 19.56 | 19.56 | 19.50 | 19.50 | 492 | -0.02(-0.11%) |
Mar 16, 2023 | 19.26 | 19.53 | 19.26 | 19.52 | 2,097 | +0.17(+0.86%) |
Mar 15, 2023 | 19.29 | 19.35 | 19.28 | 19.35 | 1,032 | -0.23(-1.15%) |
Mar 14, 2023 | 19.67 | 19.68 | 19.58 | 19.58 | 758 | -0.18(-0.89%) |
Mar 13, 2023 | 19.94 | 19.94 | 19.71 | 19.75 | 9,319 | -0.22(-1.09%) |
Mar 10, 2023 | 20.13 | 20.13 | 19.97 | 19.97 | 1,182 | -0.08(-0.39%) |
Mar 09, 2023 | 20.18 | 20.18 | 20.05 | 20.05 | 2,083 | -0.12(-0.60%) |
Mar 08, 2023 | 20.20 | 20.20 | 20.16 | 20.17 | 710 | +0.10(+0.50%) |
Mar 07, 2023 | 20.09 | 20.11 | 20.05 | 20.07 | 3,060 | -0.40(-1.93%) |
Mar 06, 2023 | 20.40 | 20.47 | 20.40 | 20.47 | 695 | +0.08(+0.40%) |
Mar 03, 2023 | 20.28 | 20.39 | 20.28 | 20.39 | 226 | +0.23(+1.14%) |
Mar 02, 2023 | 20.10 | 20.20 | 20.09 | 20.16 | 1,857 | +0.11(+0.55%) |