Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.61 | 18.74 | 18.59 | 18.71 | 7,258 | -0.23(-1.22%) |
May 30, 2023 | 18.85 | 19.03 | 18.83 | 18.94 | 1,657 | -0.49(-2.50%) |
May 26, 2023 | 19.55 | 19.55 | 19.43 | 19.43 | 202 | +0.23(+1.19%) |
May 25, 2023 | 19.28 | 19.36 | 19.20 | 19.20 | 637 | -0.27(-1.39%) |
May 24, 2023 | 19.65 | 19.65 | 19.32 | 19.47 | 2,175 | -0.29(-1.45%) |
May 23, 2023 | 19.98 | 19.98 | 19.75 | 19.75 | 382 | -0.55(-2.72%) |
May 22, 2023 | 20.42 | 20.42 | 20.04 | 20.31 | 2,480 | +0.46(+2.32%) |
May 19, 2023 | 19.70 | 19.98 | 19.70 | 19.85 | 559 | +0.15(+0.76%) |
May 18, 2023 | 19.58 | 19.71 | 19.48 | 19.70 | 908 | -0.15(-0.78%) |
May 17, 2023 | 19.95 | 19.95 | 19.41 | 19.85 | 23,121 | -0.32(-1.57%) |
May 16, 2023 | 20.13 | 20.17 | 20.13 | 20.17 | 108 | -0.41(-2.00%) |
May 15, 2023 | 20.32 | 20.58 | 20.32 | 20.58 | 606 | +0.57(+2.86%) |
May 12, 2023 | 20.02 | 20.02 | 20.01 | 20.01 | 156 | -0.29(-1.45%) |
May 11, 2023 | 20.37 | 20.37 | 20.30 | 20.30 | 183 | -0.13(-0.63%) |
May 10, 2023 | 20.38 | 20.46 | 20.30 | 20.43 | 2,285 | -0.07(-0.35%) |
May 09, 2023 | 20.58 | 20.58 | 20.50 | 20.50 | 464 | -0.11(-0.52%) |
May 08, 2023 | 20.64 | 20.64 | 20.61 | 20.61 | 622 | -0.13(-0.61%) |
May 05, 2023 | 20.77 | 20.77 | 20.74 | 20.74 | 961 | +0.03(+0.14%) |
May 04, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 462 | -0.08(-0.37%) |
May 03, 2023 | 20.80 | 20.80 | 20.78 | 20.78 | 840 | +0.07(+0.33%) |
May 02, 2023 | 20.64 | 20.71 | 20.64 | 20.71 | 1,754 | -0.17(-0.81%) |
May 01, 2023 | 20.94 | 20.94 | 20.89 | 20.89 | 1,347 | -0.12(-0.58%) |
Apr 28, 2023 | 20.96 | 21.01 | 20.96 | 21.01 | 743 | +0.11(+0.55%) |
Apr 27, 2023 | 20.96 | 20.96 | 20.88 | 20.89 | 1,418 | +0.16(+0.78%) |
Apr 26, 2023 | 20.83 | 20.94 | 20.73 | 20.73 | 1,924 | +0.18(+0.87%) |
Apr 25, 2023 | 20.49 | 20.65 | 20.37 | 20.55 | 4,206 | -0.14(-0.66%) |
Apr 24, 2023 | 20.52 | 20.70 | 20.52 | 20.69 | 1,498 | -0.20(-0.98%) |
Apr 21, 2023 | 20.95 | 20.95 | 20.89 | 20.89 | 490 | -0.33(-1.55%) |
Apr 20, 2023 | 21.21 | 21.22 | 21.21 | 21.22 | 489 | -0.10(-0.48%) |
Apr 19, 2023 | 21.22 | 21.36 | 21.22 | 21.32 | 283 | -0.24(-1.13%) |
Apr 18, 2023 | 21.63 | 21.63 | 21.50 | 21.56 | 1,470 | +0.04(+0.20%) |
Apr 17, 2023 | 21.38 | 21.68 | 21.38 | 21.52 | 1,946 | +0.18(+0.85%) |
Apr 14, 2023 | 21.33 | 21.34 | 21.33 | 21.34 | 134 | -0.27(-1.26%) |
Apr 13, 2023 | 21.72 | 21.72 | 21.61 | 21.61 | 148 | +0.39(+1.82%) |
Apr 12, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 142 | -0.52(-2.41%) |
Apr 11, 2023 | 21.77 | 21.77 | 21.75 | 21.75 | 870 | -0.21(-0.95%) |
Apr 10, 2023 | 21.84 | 21.96 | 21.73 | 21.96 | 622 | -0.26(-1.15%) |
Apr 06, 2023 | 21.96 | 22.37 | 21.96 | 22.21 | 10,511 | +0.11(+0.51%) |
Apr 05, 2023 | 21.96 | 22.10 | 21.93 | 22.10 | 1,160 | -0.14(-0.63%) |
Apr 04, 2023 | 22.21 | 22.24 | 22.04 | 22.24 | 2,992 | +0.09(+0.42%) |
Apr 03, 2023 | 22.01 | 22.15 | 21.96 | 22.15 | 1,295 | -0.01(-0.04%) |
Mar 31, 2023 | 22.42 | 22.42 | 21.41 | 22.16 | 7,795 | -0.26(-1.17%) |
Mar 30, 2023 | 22.29 | 22.46 | 22.29 | 22.42 | 1,095 | +0.24(+1.07%) |
Mar 29, 2023 | 22.00 | 22.40 | 21.96 | 22.18 | 15,150 | -0.01(-0.03%) |
Mar 28, 2023 | 21.92 | 22.19 | 21.92 | 22.19 | 684 | +0.26(+1.20%) |
Mar 27, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 415 | -0.14(-0.64%) |
Mar 24, 2023 | 22.09 | 22.09 | 22.07 | 22.07 | 1,030 | +0.06(+0.27%) |
Mar 23, 2023 | 22.32 | 22.42 | 21.80 | 22.01 | 10,635 | +0.06(+0.26%) |
Mar 22, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 89 | +0.03(+0.16%) |
Mar 21, 2023 | 21.89 | 21.92 | 21.89 | 21.92 | 558 | +0.44(+2.03%) |
Mar 20, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 187 | -0.06(-0.30%) |
Mar 17, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 103 | -0.35(-1.58%) |
Mar 16, 2023 | 21.72 | 21.89 | 21.71 | 21.89 | 5,321 | +0.28(+1.28%) |
Mar 15, 2023 | 21.25 | 21.62 | 21.25 | 21.62 | 1,086 | -0.49(-2.22%) |
Mar 14, 2023 | 22.10 | 22.13 | 22.10 | 22.11 | 314 | +0.31(+1.44%) |
Mar 13, 2023 | 22.15 | 22.15 | 21.72 | 21.79 | 914 | +0.25(+1.17%) |
Mar 10, 2023 | 21.34 | 21.59 | 21.33 | 21.54 | 2,104 | +0.12(+0.54%) |
Mar 09, 2023 | 21.65 | 21.67 | 21.42 | 21.42 | 1,339 | -0.49(-2.26%) |
Mar 08, 2023 | 21.76 | 21.92 | 21.76 | 21.92 | 527 | +0.13(+0.58%) |
Mar 07, 2023 | 21.72 | 22.00 | 21.72 | 21.79 | 742 | -0.53(-2.35%) |
Mar 06, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 81 | -0.11(-0.48%) |
Mar 03, 2023 | 22.55 | 22.55 | 22.42 | 22.42 | 157 | -0.23(-1.01%) |
Mar 02, 2023 | 22.44 | 22.81 | 22.44 | 22.65 | 2,469 | -0.04(-0.19%) |