Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.03 | 19.41 | 19.03 | 19.18 | 8,022 | +0.01(+0.05%) |
May 30, 2023 | 19.43 | 19.43 | 19.01 | 19.17 | 2,813 | -0.18(-0.93%) |
May 26, 2023 | 19.11 | 19.35 | 19.11 | 19.35 | 887 | +0.18(+0.94%) |
May 25, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 986 | -0.21(-1.07%) |
May 23, 2023 | 19.38 | 217 | -0.13(-0.68%) | |||
May 22, 2023 | 19.55 | 19.55 | 19.46 | 19.51 | 5,424 | +0.25(+1.28%) |
May 19, 2023 | 19.39 | 19.84 | 19.01 | 19.27 | 4,051 | +0.05(+0.25%) |
May 18, 2023 | 19.30 | 19.58 | 18.98 | 19.22 | 3,486 | -0.12(-0.63%) |
May 17, 2023 | 19.42 | 19.67 | 18.90 | 19.34 | 13,552 | -0.28(-1.43%) |
May 16, 2023 | 19.42 | 19.66 | 18.83 | 19.62 | 2,799 | +0.30(+1.58%) |
May 15, 2023 | 19.16 | 19.67 | 18.83 | 19.32 | 7,692 | -0.08(-0.41%) |
May 12, 2023 | 19.38 | 19.43 | 19.02 | 19.40 | 3,557 | +0.01(+0.05%) |
May 11, 2023 | 18.73 | 19.67 | 18.73 | 19.39 | 5,842 | +0.66(+3.50%) |
May 10, 2023 | 19.04 | 19.29 | 18.73 | 18.73 | 7,471 | -0.37(-1.96%) |
May 09, 2023 | 19.27 | 19.57 | 18.94 | 19.11 | 9,905 | -0.18(-0.92%) |
May 08, 2023 | 19.02 | 19.90 | 18.81 | 19.28 | 12,637 | +0.18(+0.93%) |
May 05, 2023 | 19.10 | 19.67 | 18.83 | 19.11 | 17,053 | -0.19(-0.97%) |
May 04, 2023 | 19.15 | 19.43 | 18.73 | 19.29 | 8,628 | +0.27(+1.43%) |
May 03, 2023 | 20.24 | 20.24 | 19.00 | 19.02 | 15,083 | -0.82(-4.15%) |
May 02, 2023 | 20.09 | 20.09 | 19.35 | 19.85 | 13,858 | -0.05(-0.24%) |
May 01, 2023 | 20.12 | 20.12 | 19.68 | 19.89 | 4,017 | +0.01(+0.05%) |
Apr 28, 2023 | 19.89 | 20.23 | 19.43 | 19.88 | 4,054 | +0.03(+0.17%) |
Apr 27, 2023 | 19.76 | 20.03 | 19.67 | 19.85 | 1,515 | -0.03(-0.16%) |
Apr 26, 2023 | 19.84 | 19.88 | 19.44 | 19.88 | 1,430 | +0.22(+1.12%) |
Apr 25, 2023 | 19.86 | 19.95 | 19.66 | 19.66 | 5,038 | -0.13(-0.64%) |
Apr 24, 2023 | 19.43 | 20.04 | 19.43 | 19.79 | 5,475 | -0.27(-1.37%) |
Apr 21, 2023 | 20.06 | 20.06 | 19.43 | 20.06 | 4,099 | +0.07(+0.34%) |
Apr 20, 2023 | 20.28 | 20.31 | 19.93 | 20.00 | 882 | -0.14(-0.70%) |
Apr 19, 2023 | 19.43 | 20.19 | 19.43 | 20.14 | 13,554 | +0.21(+1.07%) |
Apr 18, 2023 | 19.67 | 19.97 | 19.67 | 19.92 | 2,273 | +0.13(+0.67%) |
Apr 17, 2023 | 20.10 | 20.10 | 19.59 | 19.79 | 3,206 | -0.28(-1.40%) |
Apr 14, 2023 | 20.01 | 20.07 | 19.94 | 20.07 | 1,030 | -0.00(-0.02%) |
Apr 13, 2023 | 19.84 | 20.28 | 19.72 | 20.08 | 4,832 | +0.41(+2.07%) |
Apr 12, 2023 | 19.42 | 20.14 | 19.42 | 19.67 | 16,159 | +0.18(+0.91%) |
Apr 11, 2023 | 19.47 | 19.67 | 19.42 | 19.49 | 2,244 | +0.35(+1.81%) |
Apr 10, 2023 | 19.38 | 19.38 | 18.98 | 19.14 | 2,987 | -0.20(-1.02%) |
Apr 06, 2023 | 19.63 | 19.63 | 19.21 | 19.34 | 2,614 | -0.19(-0.96%) |
Apr 05, 2023 | 19.34 | 19.53 | 19.34 | 19.53 | 1,839 | -0.10(-0.51%) |
Apr 04, 2023 | 19.20 | 19.96 | 19.20 | 19.63 | 24,616 | +0.19(+1.00%) |
Apr 03, 2023 | 19.61 | 19.61 | 19.29 | 19.43 | 9,248 | -0.05(-0.24%) |
Mar 31, 2023 | 19.57 | 19.71 | 19.39 | 19.48 | 10,903 | +0.09(+0.46%) |
Mar 30, 2023 | 19.65 | 19.65 | 19.39 | 19.39 | 2,091 | -0.14(-0.70%) |
Mar 29, 2023 | 19.48 | 19.67 | 19.35 | 19.53 | 10,270 | +0.14(+0.72%) |
Mar 28, 2023 | 20.15 | 20.15 | 19.11 | 19.39 | 5,462 | -0.05(-0.23%) |
Mar 27, 2023 | 19.88 | 20.14 | 19.39 | 19.43 | 16,049 | -0.33(-1.67%) |
Mar 24, 2023 | 19.58 | 19.85 | 19.58 | 19.76 | 2,625 | +0.33(+1.69%) |
Mar 23, 2023 | 19.76 | 19.96 | 19.39 | 19.43 | 8,644 | +0.05(+0.24%) |
Mar 22, 2023 | 19.34 | 20.10 | 19.31 | 19.39 | 14,787 | -0.22(-1.12%) |
Mar 21, 2023 | 19.63 | 20.14 | 19.39 | 19.61 | 4,451 | -0.06(-0.31%) |
Mar 20, 2023 | 19.29 | 20.52 | 19.29 | 19.67 | 17,281 | +0.19(+0.96%) |
Mar 17, 2023 | 20.19 | 20.28 | 19.19 | 19.48 | 15,803 | -1.24(-5.97%) |
Mar 16, 2023 | 20.59 | 20.90 | 20.47 | 20.72 | 5,415 | -0.19(-0.89%) |
Mar 15, 2023 | 21.09 | 21.09 | 20.45 | 20.90 | 6,011 | -0.16(-0.75%) |
Mar 14, 2023 | 20.81 | 21.23 | 20.81 | 21.06 | 7,981 | -0.27(-1.26%) |
Mar 13, 2023 | 22.00 | 22.44 | 21.15 | 21.33 | 13,236 | -0.70(-3.16%) |
Mar 10, 2023 | 23.23 | 23.23 | 22.03 | 22.03 | 9,475 | -0.52(-2.31%) |
Mar 09, 2023 | 22.55 | 22.76 | 22.48 | 22.55 | 7,230 | -0.02(-0.08%) |
Mar 08, 2023 | 22.64 | 22.67 | 22.57 | 22.57 | 1,587 | +0.01(+0.06%) |
Mar 07, 2023 | 22.73 | 22.73 | 22.30 | 22.55 | 1,764 | -0.16(-0.72%) |
Mar 06, 2023 | 22.73 | 22.95 | 22.68 | 22.71 | 4,028 | +0.26(+1.16%) |
Mar 03, 2023 | 21.96 | 22.76 | 21.96 | 22.45 | 9,702 | +0.30(+1.34%) |
Mar 02, 2023 | 21.87 | 22.16 | 21.74 | 22.16 | 12,183 | +0.07(+0.29%) |