Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.05 | 18.06 | 17.99 | 18.02 | 6,324 | -0.09(-0.50%) |
May 30, 2023 | 18.14 | 18.17 | 18.09 | 18.11 | 3,631 | -0.03(-0.14%) |
May 26, 2023 | 17.98 | 18.15 | 17.98 | 18.14 | 2,404 | +0.18(+1.00%) |
May 25, 2023 | 17.84 | 17.99 | 17.81 | 17.95 | 2,862 | +0.13(+0.73%) |
May 24, 2023 | 17.87 | 17.87 | 17.80 | 17.82 | 92,235 | -0.11(-0.61%) |
May 23, 2023 | 18.00 | 18.02 | 17.92 | 17.93 | 6,361 | -0.08(-0.44%) |
May 22, 2023 | 18.04 | 18.07 | 18.02 | 18.02 | 1,963 | +0.08(+0.47%) |
May 19, 2023 | 17.90 | 17.98 | 17.90 | 17.93 | 1,366 | -0.01(-0.05%) |
May 18, 2023 | 17.97 | 17.98 | 17.87 | 17.94 | 10,015 | -0.00(-0.03%) |
May 17, 2023 | 17.96 | 17.97 | 17.95 | 17.95 | 1,755 | -0.00(-0.03%) |
May 16, 2023 | 17.90 | 17.96 | 17.88 | 17.95 | 4,565 | -0.04(-0.19%) |
May 15, 2023 | 18.00 | 18.04 | 17.97 | 17.98 | 4,246 | -0.07(-0.36%) |
May 12, 2023 | 18.14 | 18.16 | 18.04 | 18.05 | 4,502 | -0.10(-0.55%) |
May 11, 2023 | 18.15 | 18.17 | 18.15 | 18.15 | 3,256 | -0.08(-0.44%) |
May 10, 2023 | 18.16 | 18.23 | 18.12 | 18.23 | 7,334 | +0.08(+0.44%) |
May 09, 2023 | 18.14 | 18.17 | 18.11 | 18.15 | 2,653 | -0.07(-0.40%) |
May 08, 2023 | 18.25 | 18.29 | 18.22 | 18.22 | 32,290 | -0.08(-0.42%) |
May 05, 2023 | 18.33 | 18.33 | 18.16 | 18.30 | 5,445 | -0.11(-0.58%) |
May 04, 2023 | 18.40 | 18.48 | 18.37 | 18.41 | 8,305 | -0.04(-0.23%) |
May 03, 2023 | 18.47 | 18.69 | 18.43 | 18.45 | 6,990 | +0.12(+0.64%) |
May 02, 2023 | 18.25 | 18.36 | 18.25 | 18.33 | 5,718 | +0.07(+0.38%) |
May 01, 2023 | 18.41 | 18.41 | 18.26 | 18.26 | 2,945 | -0.16(-0.85%) |
Apr 28, 2023 | 18.45 | 18.45 | 18.35 | 18.42 | 55,762 | +0.13(+0.71%) |
Apr 27, 2023 | 18.29 | 18.30 | 18.23 | 18.29 | 6,154 | -0.02(-0.10%) |
Apr 26, 2023 | 18.37 | 18.40 | 18.30 | 18.30 | 8,056 | -0.07(-0.37%) |
Apr 25, 2023 | 18.35 | 18.38 | 18.35 | 18.37 | 24,208 | +0.03(+0.16%) |
Apr 24, 2023 | 18.37 | 18.40 | 18.30 | 18.34 | 22,593 | +0.04(+0.23%) |
Apr 21, 2023 | 18.28 | 18.33 | 18.27 | 18.30 | 20,834 | +0.01(+0.08%) |
Apr 20, 2023 | 18.32 | 18.35 | 18.26 | 18.28 | 19,844 | +0.03(+0.17%) |
Apr 19, 2023 | 18.23 | 18.40 | 18.20 | 18.25 | 7,139 | +0.01(+0.04%) |
Apr 18, 2023 | 18.16 | 18.30 | 18.16 | 18.25 | 26,377 | +0.03(+0.17%) |
Apr 17, 2023 | 18.31 | 18.31 | 18.13 | 18.21 | 12,837 | -0.14(-0.77%) |
Apr 14, 2023 | 18.46 | 18.50 | 18.30 | 18.36 | 9,109 | -0.14(-0.78%) |
Apr 13, 2023 | 18.53 | 18.72 | 18.49 | 18.50 | 136,599 | +0.04(+0.22%) |
Apr 12, 2023 | 18.82 | 18.82 | 18.41 | 18.46 | 16,662 | +0.16(+0.86%) |
Apr 11, 2023 | 18.82 | 18.93 | 18.30 | 18.30 | 7,854 | -0.02(-0.09%) |
Apr 10, 2023 | 18.36 | 19.34 | 18.25 | 18.32 | 15,699 | -0.19(-1.01%) |
Apr 06, 2023 | 18.46 | 18.53 | 18.45 | 18.51 | 71,560 | +0.09(+0.47%) |
Apr 05, 2023 | 18.44 | 18.99 | 18.42 | 18.42 | 24,818 | -0.00(-0.03%) |
Apr 04, 2023 | 18.32 | 18.47 | 18.32 | 18.43 | 14,258 | +0.05(+0.24%) |
Apr 03, 2023 | 18.29 | 18.38 | 18.29 | 18.38 | 15,359 | +0.12(+0.66%) |
Mar 31, 2023 | 18.23 | 18.26 | 18.21 | 18.26 | 4,352 | +0.03(+0.19%) |
Mar 30, 2023 | 18.07 | 18.24 | 18.07 | 18.23 | 13,978 | +0.10(+0.54%) |
Mar 29, 2023 | 18.15 | 18.17 | 18.12 | 18.13 | 5,636 | -0.05(-0.27%) |
Mar 28, 2023 | 18.15 | 18.18 | 18.11 | 18.18 | 25,033 | +0.01(+0.06%) |
Mar 27, 2023 | 18.22 | 18.22 | 18.15 | 18.16 | 17,461 | -0.12(-0.63%) |
Mar 24, 2023 | 18.36 | 18.36 | 18.26 | 18.28 | 2,515 | -0.08(-0.46%) |
Mar 23, 2023 | 18.31 | 18.39 | 18.31 | 18.36 | 4,608 | +0.06(+0.31%) |
Mar 22, 2023 | 18.13 | 18.33 | 18.13 | 18.31 | 10,685 | +0.21(+1.18%) |
Mar 21, 2023 | 18.13 | 18.14 | 18.07 | 18.09 | 6,881 | -0.01(-0.03%) |
Mar 20, 2023 | 18.24 | 18.24 | 18.09 | 18.10 | 35,297 | -0.17(-0.93%) |
Mar 17, 2023 | 18.34 | 18.34 | 18.23 | 18.27 | 23,829 | +0.10(+0.57%) |
Mar 16, 2023 | 18.15 | 18.20 | 18.14 | 18.17 | 5,872 | -0.00(-0.01%) |
Mar 15, 2023 | 18.20 | 18.20 | 18.10 | 18.17 | 3,628 | -0.13(-0.73%) |
Mar 14, 2023 | 18.30 | 18.39 | 18.26 | 18.30 | 9,819 | +0.23(+1.25%) |
Mar 13, 2023 | 18.20 | 18.32 | 18.07 | 18.07 | 17,726 | -0.98(-5.12%) |
Mar 10, 2023 | 19.39 | 19.39 | 19.05 | 19.05 | 10,670 | -0.74(-3.74%) |
Mar 09, 2023 | 20.12 | 20.12 | 19.79 | 19.79 | 12,722 | -0.36(-1.81%) |
Mar 08, 2023 | 20.12 | 20.18 | 20.05 | 20.15 | 63,780 | +0.06(+0.32%) |
Mar 07, 2023 | 20.12 | 20.15 | 20.06 | 20.09 | 21,023 | -0.06(-0.30%) |
Mar 06, 2023 | 20.15 | 20.21 | 20.05 | 20.15 | 16,383 | +0.08(+0.40%) |
Mar 03, 2023 | 19.97 | 20.14 | 19.92 | 20.07 | 24,228 | +0.05(+0.25%) |
Mar 02, 2023 | 20.05 | 20.05 | 19.91 | 20.02 | 18,542 | +0.08(+0.40%) |