Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.17 | 18.17 | 17.89 | 17.93 | 4,373 | -0.23(-1.26%) |
May 30, 2023 | 18.16 | 18.30 | 17.97 | 18.16 | 28,654 | +0.11(+0.62%) |
May 26, 2023 | 17.97 | 18.11 | 17.78 | 18.04 | 37,825 | +0.26(+1.47%) |
May 25, 2023 | 18.10 | 18.11 | 17.76 | 17.78 | 7,307 | -0.38(-2.07%) |
May 24, 2023 | 18.37 | 18.40 | 18.14 | 18.16 | 1,700 | -0.27(-1.45%) |
May 23, 2023 | 18.23 | 18.46 | 18.23 | 18.43 | 41,926 | +0.14(+0.76%) |
May 22, 2023 | 18.34 | 18.36 | 18.06 | 18.29 | 20,150 | +0.11(+0.62%) |
May 19, 2023 | 18.08 | 18.39 | 18.08 | 18.17 | 7,986 | +0.07(+0.36%) |
May 18, 2023 | 18.20 | 18.20 | 18.03 | 18.11 | 4,321 | -0.20(-1.08%) |
May 17, 2023 | 18.22 | 18.37 | 18.17 | 18.31 | 3,433 | +0.15(+0.85%) |
May 16, 2023 | 18.56 | 18.58 | 18.15 | 18.15 | 1,732 | -0.34(-1.84%) |
May 15, 2023 | 18.43 | 18.69 | 18.43 | 18.49 | 13,101 | +0.17(+0.93%) |
May 12, 2023 | 18.11 | 18.33 | 18.06 | 18.32 | 63,386 | +0.09(+0.48%) |
May 11, 2023 | 18.48 | 18.48 | 18.23 | 18.23 | 492 | -0.29(-1.56%) |
May 10, 2023 | 18.57 | 18.60 | 18.44 | 18.52 | 5,490 | +0.07(+0.40%) |
May 09, 2023 | 18.51 | 18.58 | 18.44 | 18.45 | 16,870 | -0.18(-0.97%) |
May 08, 2023 | 18.49 | 18.90 | 18.49 | 18.63 | 27,669 | +0.15(+0.79%) |
May 05, 2023 | 18.28 | 18.61 | 18.27 | 18.49 | 8,163 | +0.62(+3.49%) |
May 04, 2023 | 17.91 | 18.02 | 17.78 | 17.86 | 4,093 | +0.06(+0.34%) |
May 03, 2023 | 17.88 | 18.08 | 17.76 | 17.80 | 62,226 | -0.10(-0.53%) |
May 02, 2023 | 18.35 | 18.35 | 17.88 | 17.90 | 21,865 | -0.49(-2.68%) |
May 01, 2023 | 18.35 | 18.62 | 18.24 | 18.39 | 68,080 | +0.08(+0.46%) |
Apr 28, 2023 | 18.14 | 18.30 | 18.04 | 18.30 | 14,372 | +0.33(+1.81%) |
Apr 27, 2023 | 18.31 | 18.31 | 17.92 | 17.98 | 18,365 | -0.50(-2.72%) |
Apr 26, 2023 | 18.87 | 18.87 | 18.32 | 18.48 | 39,987 | -0.24(-1.29%) |
Apr 25, 2023 | 19.54 | 19.54 | 18.72 | 18.72 | 24,286 | -0.89(-4.56%) |
Apr 24, 2023 | 19.26 | 19.62 | 19.25 | 19.62 | 5,624 | +0.29(+1.49%) |
Apr 21, 2023 | 19.31 | 19.33 | 19.14 | 19.33 | 8,691 | -0.03(-0.17%) |
Apr 20, 2023 | 19.38 | 19.43 | 19.27 | 19.36 | 7,938 | -0.02(-0.12%) |
Apr 19, 2023 | 19.55 | 19.57 | 19.29 | 19.39 | 12,142 | -0.23(-1.16%) |
Apr 18, 2023 | 19.83 | 19.83 | 19.61 | 19.61 | 13,853 | -0.29(-1.46%) |
Apr 17, 2023 | 19.89 | 20.10 | 19.80 | 19.91 | 16,248 | +0.15(+0.74%) |
Apr 14, 2023 | 19.69 | 19.76 | 19.66 | 19.76 | 5,530 | +0.10(+0.51%) |
Apr 13, 2023 | 19.47 | 19.67 | 19.47 | 19.66 | 10,839 | +0.33(+1.69%) |
Apr 12, 2023 | 19.10 | 19.43 | 19.10 | 19.33 | 13,024 | +0.25(+1.32%) |
Apr 11, 2023 | 18.72 | 19.08 | 18.71 | 19.08 | 15,162 | +0.47(+2.50%) |
Apr 10, 2023 | 18.46 | 18.61 | 18.46 | 18.61 | 4,087 | +0.13(+0.71%) |
Apr 06, 2023 | 18.41 | 18.49 | 18.41 | 18.48 | 35,884 | +0.11(+0.61%) |
Apr 05, 2023 | 18.39 | 18.43 | 18.11 | 18.37 | 3,423 | -0.04(-0.20%) |
Apr 04, 2023 | 18.35 | 18.57 | 18.30 | 18.41 | 16,707 | +0.08(+0.45%) |
Apr 03, 2023 | 18.23 | 18.33 | 18.13 | 18.33 | 32,831 | +0.33(+1.85%) |
Mar 31, 2023 | 17.81 | 18.05 | 17.81 | 17.99 | 10,938 | +0.23(+1.29%) |
Mar 30, 2023 | 17.64 | 17.78 | 17.63 | 17.76 | 10,759 | +0.24(+1.36%) |
Mar 29, 2023 | 17.24 | 17.58 | 17.24 | 17.53 | 16,068 | +0.28(+1.65%) |
Mar 28, 2023 | 17.18 | 17.29 | 17.08 | 17.24 | 5,852 | +0.19(+1.14%) |
Mar 27, 2023 | 16.81 | 17.05 | 16.81 | 17.05 | 15,156 | +0.49(+2.93%) |
Mar 24, 2023 | 16.42 | 16.62 | 16.33 | 16.56 | 31,618 | -0.11(-0.65%) |
Mar 23, 2023 | 17.00 | 17.03 | 16.64 | 16.67 | 7,550 | -0.07(-0.41%) |
Mar 22, 2023 | 17.02 | 17.05 | 16.74 | 16.74 | 6,604 | -0.24(-1.42%) |
Mar 21, 2023 | 16.83 | 17.00 | 16.83 | 16.98 | 4,505 | +0.38(+2.31%) |
Mar 20, 2023 | 16.46 | 16.60 | 16.46 | 16.60 | 5,787 | +0.05(+0.31%) |
Mar 17, 2023 | 16.66 | 16.95 | 16.54 | 16.54 | 35,515 | -0.28(-1.66%) |
Mar 16, 2023 | 16.54 | 16.85 | 16.42 | 16.82 | 15,190 | +0.30(+1.78%) |
Mar 15, 2023 | 16.43 | 17.01 | 16.39 | 16.53 | 97,245 | -0.86(-4.97%) |
Mar 14, 2023 | 17.35 | 17.64 | 17.35 | 17.39 | 6,484 | +0.08(+0.49%) |
Mar 13, 2023 | 17.71 | 17.71 | 17.15 | 17.31 | 55,617 | -0.46(-2.57%) |
Mar 10, 2023 | 18.07 | 18.08 | 17.71 | 17.76 | 20,278 | -0.13(-0.71%) |
Mar 09, 2023 | 18.44 | 18.47 | 17.89 | 17.89 | 14,470 | -0.44(-2.42%) |
Mar 08, 2023 | 18.42 | 18.54 | 18.32 | 18.34 | 6,310 | +0.01(+0.07%) |
Mar 07, 2023 | 18.58 | 18.75 | 18.28 | 18.32 | 13,353 | -0.18(-0.96%) |
Mar 06, 2023 | 18.31 | 18.55 | 18.31 | 18.50 | 23,612 | +0.31(+1.69%) |
Mar 03, 2023 | 17.83 | 18.28 | 17.76 | 18.19 | 8,428 | +0.41(+2.30%) |
Mar 02, 2023 | 17.67 | 17.83 | 17.67 | 17.78 | 11,793 | +0.10(+0.58%) |