Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.54 | 20.01 | 19.54 | 19.75 | 28,058 | +0.07(+0.37%) |
May 30, 2023 | 19.57 | 20.07 | 19.57 | 19.68 | 51,195 | +0.11(+0.56%) |
May 26, 2023 | 19.77 | 20.10 | 19.31 | 19.57 | 41,754 | -0.10(-0.51%) |
May 25, 2023 | 19.49 | 19.70 | 19.44 | 19.67 | 28,288 | +0.04(+0.19%) |
May 24, 2023 | 19.49 | 19.95 | 19.49 | 19.63 | 50,573 | -0.17(-0.84%) |
May 23, 2023 | 19.73 | 19.85 | 19.67 | 19.80 | 20,407 | +0.06(+0.28%) |
May 22, 2023 | 19.95 | 20.00 | 19.60 | 19.74 | 23,346 | -0.12(-0.60%) |
May 19, 2023 | 19.86 | 20.15 | 19.78 | 19.86 | 26,466 | +0.14(+0.70%) |
May 18, 2023 | 19.52 | 19.83 | 19.45 | 19.72 | 22,814 | +0.07(+0.37%) |
May 17, 2023 | 19.63 | 19.76 | 19.54 | 19.65 | 24,143 | +0.08(+0.42%) |
May 16, 2023 | 19.60 | 19.64 | 19.33 | 19.57 | 26,354 | +0.08(+0.42%) |
May 15, 2023 | 19.53 | 19.59 | 19.31 | 19.48 | 50,930 | -0.08(-0.42%) |
May 12, 2023 | 19.37 | 19.76 | 19.34 | 19.57 | 58,403 | +0.12(+0.61%) |
May 11, 2023 | 19.19 | 19.58 | 19.17 | 19.45 | 49,281 | +0.02(+0.10%) |
May 10, 2023 | 19.56 | 19.56 | 19.15 | 19.43 | 61,823 | +0.04(+0.19%) |
May 09, 2023 | 19.46 | 19.72 | 19.25 | 19.39 | 55,424 | -0.15(-0.78%) |
May 08, 2023 | 19.61 | 19.78 | 19.35 | 19.54 | 47,866 | +0.03(+0.14%) |
May 05, 2023 | 19.16 | 19.70 | 19.07 | 19.52 | 24,970 | +0.46(+2.41%) |
May 04, 2023 | 19.33 | 19.64 | 18.89 | 19.06 | 63,128 | -0.58(-2.93%) |
May 03, 2023 | 19.74 | 19.89 | 19.49 | 19.63 | 93,500 | -0.11(-0.55%) |
May 02, 2023 | 19.93 | 19.93 | 19.29 | 19.74 | 48,193 | -0.08(-0.41%) |
May 01, 2023 | 20.17 | 20.30 | 19.72 | 19.82 | 49,654 | -0.35(-1.74%) |
Apr 28, 2023 | 20.41 | 20.50 | 20.08 | 20.17 | 23,725 | -0.22(-1.06%) |
Apr 27, 2023 | 20.02 | 20.44 | 20.02 | 20.39 | 18,079 | +0.24(+1.21%) |
Apr 26, 2023 | 20.71 | 20.71 | 20.00 | 20.15 | 38,950 | -0.47(-2.27%) |
Apr 25, 2023 | 20.45 | 20.67 | 20.45 | 20.61 | 44,573 | -0.05(-0.22%) |
Apr 24, 2023 | 20.67 | 20.79 | 20.46 | 20.66 | 32,691 | +0.13(+0.66%) |
Apr 21, 2023 | 20.76 | 20.76 | 20.44 | 20.52 | 18,959 | +0.31(+1.56%) |
Apr 20, 2023 | 20.74 | 20.79 | 19.98 | 20.21 | 39,099 | -0.47(-2.26%) |
Apr 19, 2023 | 20.63 | 20.75 | 20.51 | 20.68 | 30,881 | +0.09(+0.44%) |
Apr 18, 2023 | 20.47 | 20.71 | 20.23 | 20.59 | 54,860 | +0.31(+1.55%) |
Apr 17, 2023 | 20.02 | 20.30 | 19.93 | 20.27 | 54,169 | +0.36(+1.81%) |
Apr 14, 2023 | 19.73 | 19.96 | 19.73 | 19.91 | 18,145 | +0.18(+0.91%) |
Apr 13, 2023 | 19.89 | 20.08 | 19.70 | 19.73 | 32,991 | -0.15(-0.77%) |
Apr 12, 2023 | 19.68 | 19.92 | 19.24 | 19.89 | 94,083 | +0.56(+2.88%) |
Apr 11, 2023 | 19.34 | 19.66 | 19.27 | 19.33 | 56,020 | -0.10(-0.51%) |
Apr 10, 2023 | 19.34 | 19.61 | 19.29 | 19.43 | 24,291 | +0.09(+0.46%) |
Apr 06, 2023 | 19.11 | 19.45 | 19.11 | 19.34 | 20,771 | +0.12(+0.61%) |
Apr 05, 2023 | 19.30 | 19.60 | 19.06 | 19.22 | 56,856 | -0.36(-1.84%) |
Apr 04, 2023 | 19.76 | 19.91 | 19.37 | 19.58 | 37,796 | -0.43(-2.16%) |
Apr 03, 2023 | 19.78 | 20.12 | 19.67 | 20.01 | 31,192 | +0.22(+1.14%) |
Mar 31, 2023 | 20.01 | 20.20 | 19.79 | 19.79 | 47,002 | -0.21(-1.03%) |
Mar 30, 2023 | 20.00 | 20.21 | 19.97 | 19.99 | 10,819 | +0.06(+0.32%) |
Mar 29, 2023 | 20.18 | 20.21 | 19.69 | 19.93 | 33,801 | -0.05(-0.27%) |
Mar 28, 2023 | 19.90 | 20.03 | 19.90 | 19.99 | 27,567 | +0.21(+1.05%) |
Mar 27, 2023 | 19.72 | 20.02 | 19.59 | 19.78 | 13,554 | +0.03(+0.14%) |
Mar 24, 2023 | 19.27 | 19.75 | 19.21 | 19.75 | 20,274 | +0.29(+1.48%) |
Mar 23, 2023 | 19.56 | 19.96 | 19.36 | 19.46 | 25,720 | -0.23(-1.19%) |
Mar 22, 2023 | 19.65 | 19.89 | 19.52 | 19.70 | 16,723 | +0.05(+0.27%) |
Mar 21, 2023 | 19.81 | 20.07 | 19.56 | 19.64 | 18,276 | +0.13(+0.69%) |
Mar 20, 2023 | 19.57 | 20.12 | 19.45 | 19.51 | 41,365 | +0.12(+0.60%) |
Mar 17, 2023 | 19.23 | 19.73 | 19.07 | 19.39 | 70,302 | +0.21(+1.08%) |
Mar 16, 2023 | 18.84 | 19.29 | 18.83 | 19.19 | 17,175 | +0.19(+0.99%) |
Mar 15, 2023 | 19.28 | 19.28 | 18.79 | 19.00 | 69,806 | -0.43(-2.22%) |
Mar 14, 2023 | 19.12 | 19.73 | 19.12 | 19.43 | 59,589 | +0.47(+2.47%) |
Mar 13, 2023 | 19.02 | 19.39 | 16.70 | 18.96 | 200,385 | -0.73(-3.70%) |
Mar 10, 2023 | 20.00 | 20.00 | 19.62 | 19.69 | 60,721 | -0.22(-1.08%) |
Mar 09, 2023 | 20.05 | 20.30 | 19.87 | 19.90 | 32,911 | -0.11(-0.54%) |
Mar 08, 2023 | 19.94 | 20.26 | 19.82 | 20.01 | 19,067 | -0.04(-0.18%) |
Mar 07, 2023 | 20.17 | 20.24 | 19.98 | 20.05 | 29,540 | -0.02(-0.09%) |
Mar 06, 2023 | 20.32 | 20.45 | 19.35 | 20.07 | 117,053 | -0.30(-1.46%) |
Mar 03, 2023 | 20.20 | 20.52 | 20.20 | 20.36 | 142,710 | +0.11(+0.53%) |
Mar 02, 2023 | 20.37 | 20.43 | 20.00 | 20.25 | 120,461 | -0.22(-1.05%) |