Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.82 | 19.82 | 19.61 | 19.76 | 308,884 | +0.01(+0.05%) |
May 30, 2023 | 19.69 | 19.75 | 19.61 | 19.75 | 71,728 | +0.11(+0.54%) |
May 26, 2023 | 19.73 | 19.73 | 19.58 | 19.64 | 34,500 | +0.00(+0.00%) |
May 25, 2023 | 19.59 | 19.72 | 19.54 | 19.64 | 54,410 | -0.05(-0.25%) |
May 24, 2023 | 19.68 | 19.75 | 19.59 | 19.69 | 41,098 | -0.02(-0.10%) |
May 23, 2023 | 19.71 | 19.72 | 19.57 | 19.71 | 148,502 | -0.02(-0.10%) |
May 22, 2023 | 19.78 | 19.78 | 19.62 | 19.73 | 60,663 | +0.05(+0.25%) |
May 19, 2023 | 19.86 | 19.87 | 19.67 | 19.68 | 96,335 | -0.13(-0.64%) |
May 18, 2023 | 19.91 | 19.91 | 19.80 | 19.81 | 71,457 | -0.13(-0.63%) |
May 17, 2023 | 19.85 | 20.09 | 19.85 | 19.93 | 348,036 | -0.01(-0.05%) |
May 16, 2023 | 20.04 | 20.04 | 19.86 | 19.94 | 33,577 | -0.06(-0.29%) |
May 15, 2023 | 20.08 | 20.08 | 19.95 | 20.00 | 127,242 | -0.03(-0.15%) |
May 12, 2023 | 20.08 | 20.08 | 19.88 | 20.03 | 39,467 | +0.02(+0.10%) |
May 11, 2023 | 20.07 | 20.09 | 19.91 | 20.01 | 115,119 | +0.05(+0.24%) |
May 10, 2023 | 20.02 | 20.06 | 19.94 | 19.96 | 109,988 | +0.00(+0.00%) |
May 09, 2023 | 19.99 | 20.02 | 19.90 | 19.96 | 43,522 | +0.00(+0.00%) |
May 08, 2023 | 19.97 | 20.00 | 19.88 | 19.96 | 78,216 | -0.01(-0.05%) |
May 05, 2023 | 19.94 | 20.05 | 19.94 | 19.97 | 44,840 | -0.05(-0.24%) |
May 04, 2023 | 20.03 | 20.07 | 19.93 | 20.02 | 166,863 | +0.04(+0.19%) |
May 03, 2023 | 20.01 | 20.01 | 19.91 | 19.98 | 69,253 | +0.02(+0.10%) |
May 02, 2023 | 20.00 | 20.00 | 19.84 | 19.96 | 58,539 | +0.06(+0.29%) |
May 01, 2023 | 20.04 | 20.04 | 19.84 | 19.91 | 75,239 | +0.01(+0.04%) |
Apr 28, 2023 | 19.85 | 19.91 | 19.83 | 19.90 | 62,618 | +0.00(+0.00%) |
Apr 27, 2023 | 19.94 | 19.94 | 19.82 | 19.90 | 47,871 | -0.04(-0.19%) |
Apr 26, 2023 | 19.94 | 20.01 | 19.80 | 19.94 | 176,140 | +0.02(+0.10%) |
Apr 25, 2023 | 19.96 | 19.99 | 19.89 | 19.92 | 58,176 | +0.00(+0.00%) |
Apr 24, 2023 | 19.96 | 19.97 | 19.87 | 19.92 | 51,402 | +0.07(+0.34%) |
Apr 21, 2023 | 19.96 | 19.96 | 19.80 | 19.85 | 78,186 | -0.05(-0.24%) |
Apr 20, 2023 | 19.90 | 19.97 | 19.84 | 19.90 | 44,500 | +0.00(+0.00%) |
Apr 19, 2023 | 19.90 | 19.94 | 19.81 | 19.90 | 190,347 | -0.11(-0.53%) |
Apr 18, 2023 | 20.03 | 20.04 | 19.94 | 20.00 | 112,805 | -0.10(-0.48%) |
Apr 17, 2023 | 20.17 | 20.17 | 20.06 | 20.10 | 58,500 | -0.01(-0.05%) |
Apr 14, 2023 | 20.16 | 20.20 | 20.06 | 20.11 | 171,012 | +0.01(+0.05%) |
Apr 13, 2023 | 20.14 | 20.23 | 20.07 | 20.10 | 141,925 | -0.03(-0.14%) |
Apr 12, 2023 | 20.19 | 20.19 | 20.06 | 20.13 | 94,695 | +0.05(+0.24%) |
Apr 11, 2023 | 20.09 | 20.14 | 20.04 | 20.08 | 48,472 | -0.03(-0.14%) |
Apr 10, 2023 | 20.06 | 20.15 | 20.03 | 20.11 | 85,506 | -0.01(-0.05%) |
Apr 06, 2023 | 20.15 | 20.20 | 20.03 | 20.12 | 86,375 | +0.00(+0.00%) |
Apr 05, 2023 | 20.11 | 20.17 | 20.01 | 20.12 | 72,884 | +0.14(+0.68%) |
Apr 04, 2023 | 19.95 | 20.00 | 19.92 | 19.98 | 39,078 | +0.00(+0.00%) |
Apr 03, 2023 | 19.94 | 20.04 | 19.89 | 19.98 | 78,518 | +0.06(+0.32%) |
Mar 31, 2023 | 19.98 | 19.98 | 19.87 | 19.92 | 71,339 | -0.03(-0.15%) |
Mar 30, 2023 | 19.90 | 20.00 | 19.85 | 19.95 | 94,080 | +0.05(+0.24%) |
Mar 29, 2023 | 19.88 | 19.98 | 19.86 | 19.90 | 44,279 | -0.03(-0.15%) |
Mar 28, 2023 | 19.91 | 19.96 | 19.82 | 19.93 | 58,578 | +0.05(+0.24%) |
Mar 27, 2023 | 19.90 | 19.94 | 19.83 | 19.88 | 85,216 | -0.01(-0.05%) |
Mar 24, 2023 | 19.86 | 19.96 | 19.83 | 19.89 | 38,562 | +0.00(+0.00%) |
Mar 23, 2023 | 19.90 | 19.94 | 19.79 | 19.89 | 45,422 | -0.03(-0.15%) |
Mar 22, 2023 | 19.91 | 19.92 | 19.76 | 19.92 | 27,418 | +0.09(+0.44%) |
Mar 21, 2023 | 19.87 | 19.87 | 19.74 | 19.83 | 94,411 | -0.04(-0.19%) |
Mar 20, 2023 | 19.81 | 19.90 | 19.77 | 19.87 | 38,387 | -0.07(-0.34%) |
Mar 17, 2023 | 19.86 | 19.94 | 19.80 | 19.94 | 50,680 | +0.08(+0.39%) |
Mar 16, 2023 | 19.85 | 19.87 | 19.77 | 19.86 | 31,301 | -0.02(-0.10%) |
Mar 15, 2023 | 19.81 | 19.89 | 19.75 | 19.88 | 17,773 | +0.14(+0.73%) |
Mar 14, 2023 | 19.76 | 19.76 | 19.67 | 19.74 | 48,422 | -0.03(-0.15%) |
Mar 13, 2023 | 19.70 | 19.81 | 19.65 | 19.76 | 52,929 | +0.07(+0.34%) |
Mar 10, 2023 | 19.66 | 19.71 | 19.57 | 19.70 | 59,098 | +0.08(+0.39%) |
Mar 09, 2023 | 19.58 | 19.64 | 19.44 | 19.62 | 63,805 | +0.04(+0.20%) |
Mar 08, 2023 | 19.62 | 19.62 | 19.50 | 19.58 | 40,585 | +0.03(+0.15%) |
Mar 07, 2023 | 19.53 | 19.57 | 19.46 | 19.55 | 34,778 | +0.03(+0.15%) |
Mar 06, 2023 | 19.60 | 19.60 | 19.47 | 19.52 | 45,662 | -0.03(-0.15%) |
Mar 03, 2023 | 19.52 | 19.55 | 19.35 | 19.55 | 75,535 | +0.05(+0.25%) |
Mar 02, 2023 | 19.53 | 19.53 | 19.39 | 19.50 | 188,390 | -0.01(-0.05%) |