Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.96 | 19.31 | 18.73 | 19.02 | 587,671 | +0.05(+0.26%) |
May 30, 2023 | 19.11 | 19.11 | 18.93 | 18.97 | 87,323 | -0.05(-0.26%) |
May 26, 2023 | 18.94 | 19.17 | 18.83 | 19.02 | 112,842 | +0.10(+0.52%) |
May 25, 2023 | 19.03 | 19.23 | 18.88 | 18.92 | 108,980 | -0.04(-0.21%) |
May 24, 2023 | 19.45 | 19.45 | 18.94 | 18.96 | 195,514 | -0.51(-2.62%) |
May 23, 2023 | 19.51 | 19.80 | 19.36 | 19.47 | 169,169 | -0.11(-0.55%) |
May 22, 2023 | 19.60 | 19.81 | 19.53 | 19.58 | 101,162 | +0.00(+0.00%) |
May 19, 2023 | 19.33 | 19.72 | 19.25 | 19.58 | 152,587 | +0.43(+2.25%) |
May 18, 2023 | 19.02 | 19.17 | 18.97 | 19.15 | 102,610 | +0.02(+0.10%) |
May 17, 2023 | 18.14 | 19.20 | 18.14 | 19.13 | 185,265 | +0.83(+4.56%) |
May 16, 2023 | 18.34 | 18.39 | 18.09 | 18.30 | 79,905 | -0.16(-0.85%) |
May 15, 2023 | 18.26 | 18.63 | 17.67 | 18.45 | 160,606 | +0.19(+1.02%) |
May 12, 2023 | 18.10 | 18.43 | 17.98 | 18.27 | 215,809 | +0.26(+1.42%) |
May 11, 2023 | 17.84 | 18.04 | 17.53 | 18.01 | 273,753 | +0.02(+0.11%) |
May 10, 2023 | 18.15 | 18.20 | 16.85 | 17.99 | 345,930 | -0.32(-1.77%) |
May 09, 2023 | 18.10 | 18.48 | 17.79 | 18.32 | 139,203 | +0.16(+0.86%) |
May 08, 2023 | 18.31 | 18.44 | 18.08 | 18.16 | 213,088 | -0.20(-1.07%) |
May 05, 2023 | 18.30 | 18.41 | 18.20 | 18.36 | 133,487 | +0.26(+1.41%) |
May 04, 2023 | 18.45 | 18.55 | 18.08 | 18.10 | 107,029 | -0.47(-2.54%) |
May 03, 2023 | 18.39 | 18.80 | 18.39 | 18.57 | 157,796 | +0.26(+1.45%) |
May 02, 2023 | 18.20 | 18.35 | 17.97 | 18.31 | 97,984 | +0.06(+0.32%) |
May 01, 2023 | 18.12 | 18.48 | 18.05 | 18.25 | 144,199 | +0.04(+0.22%) |
Apr 28, 2023 | 18.07 | 18.37 | 18.05 | 18.21 | 138,031 | +0.12(+0.65%) |
Apr 27, 2023 | 17.98 | 18.15 | 17.78 | 18.09 | 114,144 | +0.15(+0.82%) |
Apr 26, 2023 | 17.97 | 18.05 | 17.82 | 17.94 | 95,712 | -0.13(-0.71%) |
Apr 25, 2023 | 18.02 | 18.16 | 17.98 | 18.07 | 215,200 | -0.04(-0.22%) |
Apr 24, 2023 | 18.36 | 18.49 | 18.11 | 18.11 | 113,363 | -0.28(-1.55%) |
Apr 21, 2023 | 18.28 | 18.44 | 18.22 | 18.39 | 110,488 | +0.21(+1.13%) |
Apr 20, 2023 | 18.26 | 18.44 | 18.12 | 18.19 | 100,709 | -0.18(-0.96%) |
Apr 19, 2023 | 18.53 | 18.60 | 18.34 | 18.37 | 63,981 | -0.26(-1.42%) |
Apr 18, 2023 | 18.57 | 18.67 | 18.54 | 18.63 | 82,847 | +0.06(+0.32%) |
Apr 17, 2023 | 18.59 | 18.61 | 18.39 | 18.57 | 131,274 | +0.01(+0.05%) |
Apr 14, 2023 | 18.65 | 18.72 | 18.39 | 18.56 | 98,497 | -0.04(-0.21%) |
Apr 13, 2023 | 18.53 | 18.64 | 18.36 | 18.60 | 120,583 | +0.13(+0.69%) |
Apr 12, 2023 | 18.64 | 18.74 | 18.45 | 18.47 | 136,970 | -0.09(-0.48%) |
Apr 11, 2023 | 18.61 | 18.83 | 18.49 | 18.56 | 140,701 | -0.06(-0.32%) |
Apr 10, 2023 | 18.23 | 18.64 | 18.12 | 18.62 | 212,149 | +0.48(+2.65%) |
Apr 06, 2023 | 18.16 | 18.21 | 17.98 | 18.14 | 88,280 | +0.01(+0.05%) |
Apr 05, 2023 | 18.18 | 18.25 | 17.97 | 18.13 | 119,870 | -0.06(-0.32%) |
Apr 04, 2023 | 18.43 | 18.43 | 18.04 | 18.19 | 146,100 | -0.20(-1.07%) |
Apr 03, 2023 | 18.09 | 18.40 | 18.00 | 18.39 | 139,560 | +0.26(+1.41%) |
Mar 31, 2023 | 18.01 | 18.15 | 17.90 | 18.13 | 192,718 | +0.22(+1.20%) |
Mar 30, 2023 | 17.87 | 17.95 | 17.80 | 17.91 | 85,560 | +0.09(+0.50%) |
Mar 29, 2023 | 17.68 | 17.87 | 17.60 | 17.83 | 123,822 | +0.27(+1.57%) |
Mar 28, 2023 | 17.36 | 17.72 | 17.36 | 17.55 | 181,716 | +0.14(+0.79%) |
Mar 27, 2023 | 17.31 | 17.51 | 17.25 | 17.41 | 141,339 | +0.26(+1.54%) |
Mar 24, 2023 | 16.93 | 17.21 | 16.78 | 17.15 | 113,699 | +0.10(+0.58%) |
Mar 23, 2023 | 17.20 | 17.46 | 16.96 | 17.05 | 164,943 | -0.04(-0.23%) |
Mar 22, 2023 | 17.64 | 17.70 | 17.09 | 17.09 | 174,795 | -0.52(-2.93%) |
Mar 21, 2023 | 17.51 | 17.68 | 17.39 | 17.61 | 126,718 | +0.32(+1.86%) |
Mar 20, 2023 | 17.32 | 17.44 | 17.16 | 17.29 | 100,860 | +0.07(+0.40%) |
Mar 17, 2023 | 17.50 | 17.53 | 17.09 | 17.22 | 626,599 | -0.19(-1.12%) |
Mar 16, 2023 | 17.07 | 17.59 | 16.99 | 17.41 | 163,939 | +0.14(+0.79%) |
Mar 15, 2023 | 17.51 | 17.51 | 16.95 | 17.28 | 217,343 | -0.50(-2.80%) |
Mar 14, 2023 | 17.66 | 17.91 | 17.61 | 17.77 | 260,446 | +0.40(+2.30%) |
Mar 13, 2023 | 17.72 | 17.76 | 17.27 | 17.37 | 187,726 | -0.41(-2.30%) |
Mar 10, 2023 | 18.11 | 18.25 | 17.75 | 17.78 | 141,280 | -0.33(-1.83%) |
Mar 09, 2023 | 18.33 | 18.46 | 18.10 | 18.11 | 187,539 | -0.16(-0.85%) |
Mar 08, 2023 | 18.88 | 18.88 | 18.24 | 18.27 | 128,266 | -0.52(-2.75%) |
Mar 07, 2023 | 18.66 | 18.82 | 18.57 | 18.79 | 138,545 | +0.10(+0.52%) |
Mar 06, 2023 | 18.77 | 19.01 | 18.62 | 18.69 | 203,066 | -0.09(-0.47%) |
Mar 03, 2023 | 18.47 | 18.92 | 18.29 | 18.78 | 282,984 | +0.36(+1.96%) |
Mar 02, 2023 | 18.18 | 18.44 | 18.02 | 18.42 | 201,242 | +0.08(+0.43%) |