Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.65 | 18.65 | 18.33 | 18.59 | 17,521 | -0.75(-3.88%) |
May 30, 2023 | 19.36 | 19.50 | 19.30 | 19.34 | 15,744 | +0.45(+2.38%) |
May 26, 2023 | 18.86 | 18.98 | 18.86 | 18.89 | 9,514 | +0.08(+0.43%) |
May 25, 2023 | 18.83 | 18.85 | 18.75 | 18.81 | 11,245 | +0.04(+0.21%) |
May 24, 2023 | 18.96 | 18.98 | 18.75 | 18.77 | 11,114 | +0.09(+0.48%) |
May 23, 2023 | 18.80 | 18.82 | 18.65 | 18.68 | 21,690 | -0.23(-1.22%) |
May 22, 2023 | 18.78 | 18.98 | 18.73 | 18.91 | 37,730 | -0.17(-0.89%) |
May 19, 2023 | 19.22 | 19.23 | 19.06 | 19.08 | 43,655 | +0.05(+0.26%) |
May 18, 2023 | 19.01 | 19.04 | 18.92 | 19.03 | 7,386 | -0.18(-0.94%) |
May 17, 2023 | 19.09 | 19.21 | 19.07 | 19.21 | 5,777 | +0.19(+1.00%) |
May 16, 2023 | 19.30 | 19.30 | 19.02 | 19.02 | 11,687 | -0.44(-2.26%) |
May 15, 2023 | 19.36 | 19.46 | 19.34 | 19.46 | 10,054 | +0.35(+1.80%) |
May 12, 2023 | 18.98 | 19.30 | 18.98 | 19.11 | 7,367 | -0.09(-0.44%) |
May 11, 2023 | 19.60 | 19.60 | 19.13 | 19.20 | 20,264 | -0.85(-4.24%) |
May 10, 2023 | 19.99 | 20.05 | 19.87 | 20.05 | 14,055 | -0.11(-0.55%) |
May 09, 2023 | 19.96 | 20.16 | 19.96 | 20.16 | 7,518 | -0.52(-2.51%) |
May 08, 2023 | 20.85 | 20.85 | 20.66 | 20.68 | 5,295 | +0.00(+0.00%) |
May 05, 2023 | 20.62 | 20.68 | 20.59 | 20.68 | 2,945 | +0.63(+3.15%) |
May 04, 2023 | 19.89 | 20.10 | 19.88 | 20.05 | 38,052 | -0.14(-0.70%) |
May 03, 2023 | 20.12 | 20.30 | 20.12 | 20.19 | 6,745 | -0.33(-1.61%) |
May 02, 2023 | 20.49 | 20.53 | 20.36 | 20.52 | 9,593 | +0.07(+0.34%) |
May 01, 2023 | 20.53 | 20.53 | 20.25 | 20.45 | 4,592 | +0.11(+0.54%) |
Apr 28, 2023 | 20.24 | 20.40 | 20.24 | 20.34 | 10,660 | +0.34(+1.70%) |
Apr 27, 2023 | 19.83 | 20.00 | 19.82 | 20.00 | 14,587 | +0.37(+1.88%) |
Apr 26, 2023 | 19.76 | 19.82 | 19.63 | 19.63 | 9,003 | -0.52(-2.58%) |
Apr 25, 2023 | 20.31 | 20.31 | 19.98 | 20.15 | 6,062 | -0.39(-1.90%) |
Apr 24, 2023 | 20.47 | 20.63 | 20.37 | 20.54 | 5,759 | -0.28(-1.36%) |
Apr 21, 2023 | 20.80 | 20.88 | 20.60 | 20.82 | 3,418 | +0.02(+0.11%) |
Apr 20, 2023 | 20.77 | 20.81 | 20.70 | 20.80 | 5,158 | -0.13(-0.62%) |
Apr 19, 2023 | 21.10 | 21.10 | 20.91 | 20.93 | 3,791 | -0.04(-0.19%) |
Apr 18, 2023 | 20.84 | 20.97 | 20.84 | 20.97 | 34,700 | +0.41(+1.99%) |
Apr 17, 2023 | 20.67 | 20.67 | 20.48 | 20.56 | 33,374 | -0.10(-0.48%) |
Apr 14, 2023 | 20.62 | 20.69 | 20.59 | 20.66 | 6,593 | +0.15(+0.73%) |
Apr 13, 2023 | 20.47 | 20.57 | 20.30 | 20.51 | 6,158 | +0.12(+0.59%) |
Apr 12, 2023 | 20.35 | 20.50 | 20.33 | 20.39 | 4,646 | +0.19(+0.94%) |
Apr 11, 2023 | 20.09 | 20.27 | 20.09 | 20.20 | 15,868 | -0.25(-1.22%) |
Apr 10, 2023 | 20.52 | 20.52 | 19.86 | 20.45 | 3,289 | +0.19(+0.94%) |
Apr 06, 2023 | 19.86 | 20.30 | 19.86 | 20.26 | 3,712 | +0.30(+1.50%) |
Apr 05, 2023 | 19.98 | 20.05 | 19.91 | 19.96 | 5,949 | -0.64(-3.11%) |
Apr 04, 2023 | 20.71 | 20.71 | 20.57 | 20.60 | 10,979 | -0.10(-0.48%) |
Apr 03, 2023 | 20.66 | 20.70 | 20.62 | 20.70 | 5,314 | -0.28(-1.33%) |
Mar 31, 2023 | 21.10 | 21.10 | 20.93 | 20.98 | 4,437 | +0.09(+0.43%) |
Mar 30, 2023 | 20.88 | 20.89 | 20.84 | 20.89 | 5,852 | +0.24(+1.16%) |
Mar 29, 2023 | 20.49 | 20.71 | 20.49 | 20.65 | 6,726 | +0.53(+2.63%) |
Mar 28, 2023 | 19.97 | 20.21 | 19.97 | 20.12 | 10,423 | +0.39(+1.98%) |
Mar 27, 2023 | 19.81 | 19.81 | 19.64 | 19.73 | 76,122 | +0.58(+3.03%) |
Mar 24, 2023 | 19.09 | 19.24 | 19.08 | 19.15 | 16,484 | -0.38(-1.95%) |
Mar 23, 2023 | 19.84 | 19.89 | 19.46 | 19.53 | 6,612 | -0.41(-2.06%) |
Mar 22, 2023 | 19.84 | 20.00 | 19.84 | 19.94 | 3,906 | +0.06(+0.30%) |
Mar 21, 2023 | 19.78 | 19.88 | 19.68 | 19.88 | 7,987 | +0.54(+2.79%) |
Mar 20, 2023 | 19.28 | 19.34 | 19.25 | 19.34 | 9,306 | +0.48(+2.55%) |
Mar 17, 2023 | 18.65 | 18.92 | 18.65 | 18.86 | 20,312 | -0.22(-1.15%) |
Mar 16, 2023 | 18.47 | 19.12 | 18.47 | 19.08 | 9,456 | +0.26(+1.38%) |
Mar 15, 2023 | 18.64 | 18.90 | 18.53 | 18.82 | 10,839 | -1.15(-5.76%) |
Mar 14, 2023 | 20.03 | 20.07 | 19.89 | 19.97 | 7,983 | +0.30(+1.53%) |
Mar 13, 2023 | 19.77 | 19.77 | 19.64 | 19.67 | 9,741 | -0.33(-1.65%) |
Mar 10, 2023 | 20.26 | 20.28 | 19.95 | 20.00 | 46,414 | -0.70(-3.38%) |
Mar 09, 2023 | 20.98 | 21.06 | 20.70 | 20.70 | 5,882 | +0.35(+1.72%) |
Mar 08, 2023 | 20.20 | 20.43 | 20.20 | 20.35 | 10,574 | +0.43(+2.16%) |
Mar 07, 2023 | 20.13 | 20.13 | 19.87 | 19.92 | 3,582 | -0.21(-1.04%) |
Mar 06, 2023 | 20.23 | 20.29 | 20.12 | 20.13 | 7,024 | -0.07(-0.37%) |
Mar 03, 2023 | 19.96 | 20.24 | 19.96 | 20.20 | 4,129 | +0.86(+4.47%) |
Mar 02, 2023 | 19.22 | 19.37 | 19.22 | 19.34 | 4,667 | -0.22(-1.12%) |