Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.68 | 17.69 | 17.67 | 17.67 | 2,870 | +0.01(+0.06%) |
May 30, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 3,615 | +0.06(+0.34%) |
May 29, 2023 | 17.59 | 17.60 | 17.59 | 17.60 | 3,214 | -0.02(-0.10%) |
May 28, 2023 | 17.64 | 17.64 | 17.62 | 17.62 | 2,046 | -0.01(-0.06%) |
May 26, 2023 | 17.85 | 17.86 | 17.62 | 17.63 | 128,238 | -0.23(-1.28%) |
May 25, 2023 | 17.85 | 17.86 | 17.85 | 17.86 | 3,141 | +0.05(+0.30%) |
May 24, 2023 | 17.80 | 17.81 | 17.80 | 17.81 | 5,702 | -0.17(-0.93%) |
May 23, 2023 | 17.97 | 17.98 | 17.97 | 17.97 | 2,433 | +0.07(+0.42%) |
May 22, 2023 | 17.90 | 17.90 | 17.89 | 17.90 | 2,035 | +0.13(+0.75%) |
May 21, 2023 | 17.76 | 17.80 | 17.76 | 17.76 | 2,014 | -0.03(-0.15%) |
May 19, 2023 | 17.72 | 17.79 | 17.62 | 17.79 | 114,399 | +0.08(+0.44%) |
May 18, 2023 | 17.72 | 17.72 | 17.71 | 17.71 | 2,919 | +0.11(+0.63%) |
May 17, 2023 | 17.59 | 17.62 | 17.60 | 17.60 | 3,070 | +0.10(+0.59%) |
May 16, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 2,355 | +0.05(+0.29%) |
May 15, 2023 | 17.44 | 17.45 | 17.44 | 17.45 | 4,463 | -0.15(-0.84%) |
May 14, 2023 | 17.61 | 17.60 | 17.59 | 17.59 | 1,278 | -0.00(-0.02%) |
May 12, 2023 | 17.58 | 17.65 | 17.56 | 17.60 | 98,024 | +0.01(+0.06%) |
May 11, 2023 | 17.58 | 17.59 | 17.58 | 17.59 | 2,828 | +0.04(+0.21%) |
May 10, 2023 | 17.55 | 17.56 | 17.55 | 17.55 | 3,599 | -0.21(-1.18%) |
May 09, 2023 | 17.77 | 17.77 | 17.76 | 17.76 | 2,788 | -0.03(-0.15%) |
May 08, 2023 | 17.80 | 17.80 | 17.79 | 17.79 | 3,588 | +0.03(+0.17%) |
May 07, 2023 | 17.77 | 17.76 | 17.75 | 17.76 | 1,285 | +0.00(+0.01%) |
May 05, 2023 | 17.91 | 17.95 | 17.75 | 17.76 | 126,267 | -0.14(-0.80%) |
May 04, 2023 | 17.91 | 17.91 | 17.90 | 17.90 | 4,607 | -0.08(-0.45%) |
May 03, 2023 | 17.93 | 18.03 | 17.96 | 17.98 | 7,526 | +0.00(+0.02%) |
May 02, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 5,956 | +0.04(+0.20%) |
May 01, 2023 | 17.94 | 17.95 | 17.94 | 17.94 | 3,437 | -0.07(-0.37%) |
Apr 30, 2023 | 17.99 | 18.02 | 18.01 | 18.01 | 1,862 | +0.01(+0.07%) |
Apr 28, 2023 | 18.04 | 18.11 | 17.97 | 17.99 | 126,706 | -0.04(-0.25%) |
Apr 27, 2023 | 18.04 | 18.04 | 18.03 | 18.04 | 4,771 | -0.12(-0.66%) |
Apr 26, 2023 | 18.15 | 18.17 | 18.15 | 18.16 | 6,235 | +0.10(+0.55%) |
Apr 25, 2023 | 18.07 | 18.08 | 18.06 | 18.06 | 4,744 | +0.07(+0.40%) |
Apr 24, 2023 | 17.98 | 18.00 | 17.98 | 17.99 | 3,194 | -0.01(-0.07%) |
Apr 23, 2023 | 18.00 | 18.01 | 17.99 | 18.00 | 1,542 | +0.00(+0.02%) |
Apr 21, 2023 | 18.00 | 18.04 | 17.98 | 18.00 | 114,394 | -0.01(-0.03%) |
Apr 20, 2023 | 18.00 | 18.01 | 18.00 | 18.00 | 4,531 | -0.05(-0.30%) |
Apr 19, 2023 | 18.05 | 18.07 | 18.05 | 18.06 | 14,219 | +0.01(+0.04%) |
Apr 18, 2023 | 18.05 | 18.06 | 18.05 | 18.05 | 3,576 | +0.01(+0.07%) |
Apr 17, 2023 | 18.02 | 18.04 | 18.03 | 18.04 | 2,203 | +0.05(+0.30%) |
Apr 16, 2023 | 18.00 | 17.98 | 17.95 | 17.98 | 1,505 | -0.04(-0.20%) |
Apr 14, 2023 | 18.01 | 18.12 | 18.00 | 18.02 | 99,133 | -0.00(-0.03%) |
Apr 13, 2023 | 18.01 | 18.03 | 18.00 | 18.02 | 3,862 | -0.05(-0.29%) |
Apr 12, 2023 | 18.07 | 18.09 | 18.06 | 18.08 | 3,925 | -0.10(-0.55%) |
Apr 11, 2023 | 18.18 | 18.20 | 18.17 | 18.18 | 3,887 | +0.02(+0.08%) |
Apr 10, 2023 | 18.17 | 18.18 | 18.15 | 18.16 | 3,792 | +0.01(+0.07%) |
Apr 09, 2023 | 18.12 | 18.15 | 18.12 | 18.15 | 369 | +0.02(+0.12%) |
Apr 07, 2023 | 18.25 | 18.27 | 18.10 | 18.13 | 48,753 | -0.12(-0.65%) |
Apr 06, 2023 | 18.25 | 18.25 | 18.24 | 18.25 | 2,357 | -0.06(-0.34%) |
Apr 05, 2023 | 18.31 | 18.32 | 18.30 | 18.31 | 2,184 | +0.18(+1.01%) |
Apr 04, 2023 | 18.14 | 18.15 | 18.13 | 18.13 | 2,347 | +0.04(+0.20%) |
Apr 03, 2023 | 18.06 | 18.10 | 18.06 | 18.09 | 5,219 | +0.06(+0.33%) |
Apr 02, 2023 | 18.03 | 18.05 | 18.03 | 18.03 | 2,936 | +0.01(+0.05%) |
Mar 31, 2023 | 18.09 | 18.12 | 17.99 | 18.02 | 102,844 | -0.08(-0.42%) |
Mar 30, 2023 | 18.09 | 18.11 | 18.09 | 18.10 | 2,238 | +0.00(+0.01%) |
Mar 29, 2023 | 18.09 | 18.10 | 18.09 | 18.09 | 2,830 | -0.14(-0.77%) |
Mar 28, 2023 | 18.23 | 18.24 | 18.22 | 18.24 | 3,353 | -0.10(-0.57%) |
Mar 27, 2023 | 18.34 | 18.35 | 18.34 | 18.34 | 2,714 | -0.09(-0.50%) |
Mar 26, 2023 | 18.42 | 18.44 | 18.41 | 18.43 | 2,053 | +0.01(+0.05%) |
Mar 24, 2023 | 18.58 | 18.80 | 18.42 | 18.42 | 114,467 | -0.16(-0.85%) |
Mar 23, 2023 | 18.58 | 18.59 | 18.58 | 18.58 | 3,060 | -0.03(-0.18%) |
Mar 22, 2023 | 18.61 | 18.62 | 18.62 | 18.62 | 3,146 | -0.00(-0.02%) |
Mar 21, 2023 | 18.60 | 18.62 | 18.61 | 18.62 | 2,246 | -0.20(-1.04%) |
Mar 20, 2023 | 18.82 | 18.82 | 18.81 | 18.82 | 2,572 | -0.03(-0.17%) |
Mar 19, 2023 | 18.83 | 18.85 | 18.84 | 18.85 | 1,791 | -0.06(-0.32%) |
Mar 17, 2023 | 18.72 | 18.99 | 18.64 | 18.91 | 129,848 | +0.15(+0.81%) |
Mar 16, 2023 | 18.72 | 18.76 | 18.75 | 18.76 | 3,743 | -0.23(-1.20%) |
Mar 15, 2023 | 18.99 | 18.98 | 18.99 | 504 | +0.38(+2.02%) | |
Mar 14, 2023 | 18.60 | 18.61 | 18.60 | 18.61 | 3,186 | -0.29(-1.54%) |
Mar 13, 2023 | 18.91 | 18.90 | 18.88 | 18.90 | 2,846 | +0.55(+2.97%) |
Mar 12, 2023 | 18.43 | 18.40 | 18.35 | 18.35 | 5,736 | -0.13(-0.73%) |
Mar 10, 2023 | 18.36 | 18.59 | 18.27 | 18.49 | 148,992 | +0.09(+0.52%) |
Mar 09, 2023 | 18.36 | 18.40 | 18.34 | 18.39 | 2,182 | +0.41(+2.31%) |
Mar 08, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 1,429 | -0.13(-0.73%) |
Mar 07, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 2,883 | +0.11(+0.59%) |
Mar 06, 2023 | 18.00 | 18.01 | 18.00 | 18.01 | 1,173 | +0.03(+0.18%) |
Mar 05, 2023 | 17.97 | 17.98 | 17.97 | 17.97 | 330 | +0.02(+0.08%) |
Mar 03, 2023 | 18.12 | 18.12 | 17.95 | 17.96 | 99,422 | -0.16(-0.89%) |
Mar 02, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 1,792 | -0.00(-0.00%) |