Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.57 | 18.73 | 18.53 | 18.63 | 298,624 | +0.08(+0.43%) |
May 30, 2023 | 18.48 | 18.56 | 18.42 | 18.55 | 330,023 | +0.11(+0.60%) |
May 26, 2023 | 18.39 | 18.47 | 18.34 | 18.44 | 253,907 | +0.18(+0.99%) |
May 25, 2023 | 18.48 | 18.48 | 18.23 | 18.26 | 467,585 | -0.23(-1.24%) |
May 24, 2023 | 18.61 | 18.64 | 18.45 | 18.49 | 295,146 | -0.19(-1.02%) |
May 23, 2023 | 18.68 | 18.72 | 18.60 | 18.68 | 330,903 | -0.02(-0.11%) |
May 22, 2023 | 18.75 | 18.82 | 18.70 | 18.70 | 251,013 | -0.08(-0.43%) |
May 19, 2023 | 18.59 | 18.88 | 18.58 | 18.78 | 326,408 | +0.23(+1.24%) |
May 18, 2023 | 18.69 | 18.70 | 18.48 | 18.55 | 467,519 | -0.26(-1.38%) |
May 17, 2023 | 18.90 | 18.90 | 18.74 | 18.81 | 463,292 | -0.10(-0.53%) |
May 16, 2023 | 19.20 | 19.21 | 18.87 | 18.91 | 573,629 | -0.35(-1.82%) |
May 15, 2023 | 19.21 | 19.30 | 19.17 | 19.26 | 337,388 | +0.08(+0.42%) |
May 12, 2023 | 19.26 | 19.30 | 19.14 | 19.18 | 272,479 | -0.04(-0.21%) |
May 11, 2023 | 19.50 | 19.54 | 19.21 | 19.22 | 434,977 | -0.47(-2.39%) |
May 10, 2023 | 19.76 | 19.83 | 19.57 | 19.69 | 453,015 | -0.05(-0.25%) |
May 09, 2023 | 19.64 | 19.79 | 19.53 | 19.74 | 313,498 | +0.07(+0.36%) |
May 08, 2023 | 19.64 | 19.76 | 19.62 | 19.67 | 299,239 | +0.00(+0.00%) |
May 05, 2023 | 19.47 | 19.69 | 19.33 | 19.67 | 956,686 | -0.16(-0.81%) |
May 04, 2023 | 19.75 | 19.87 | 19.66 | 19.83 | 911,362 | +0.15(+0.76%) |
May 03, 2023 | 19.54 | 19.69 | 19.45 | 19.68 | 499,356 | +0.16(+0.82%) |
May 02, 2023 | 19.09 | 19.54 | 19.08 | 19.52 | 401,666 | +0.42(+2.20%) |
May 01, 2023 | 19.52 | 19.54 | 19.08 | 19.10 | 695,739 | -0.07(-0.37%) |
Apr 28, 2023 | 19.25 | 19.36 | 19.03 | 19.17 | 1,157,323 | -0.05(-0.26%) |
Apr 27, 2023 | 19.17 | 19.24 | 19.05 | 19.22 | 353,782 | +0.00(+0.00%) |
Apr 26, 2023 | 19.42 | 19.43 | 19.18 | 19.22 | 295,044 | -0.10(-0.52%) |
Apr 25, 2023 | 19.19 | 19.37 | 19.13 | 19.32 | 328,132 | +0.06(+0.31%) |
Apr 24, 2023 | 19.17 | 19.34 | 19.16 | 19.26 | 259,862 | +0.01(+0.05%) |
Apr 21, 2023 | 19.37 | 19.43 | 19.13 | 19.25 | 299,368 | -0.18(-0.93%) |
Apr 20, 2023 | 19.44 | 19.54 | 19.36 | 19.43 | 340,553 | +0.08(+0.41%) |
Apr 19, 2023 | 19.39 | 19.46 | 19.31 | 19.35 | 586,565 | -0.12(-0.62%) |
Apr 18, 2023 | 19.30 | 19.55 | 19.30 | 19.47 | 334,635 | +0.08(+0.41%) |
Apr 17, 2023 | 19.51 | 19.55 | 19.27 | 19.39 | 353,284 | -0.16(-0.82%) |
Apr 14, 2023 | 19.85 | 19.87 | 19.42 | 19.55 | 398,556 | -0.36(-1.81%) |
Apr 13, 2023 | 20.00 | 20.12 | 19.84 | 19.91 | 1,177,470 | +0.10(+0.50%) |
Apr 12, 2023 | 19.61 | 19.81 | 19.43 | 19.81 | 1,094,449 | +0.33(+1.69%) |
Apr 11, 2023 | 19.38 | 19.50 | 19.36 | 19.48 | 521,911 | +0.16(+0.83%) |
Apr 10, 2023 | 19.35 | 19.38 | 19.23 | 19.32 | 393,054 | -0.08(-0.41%) |
Apr 06, 2023 | 19.43 | 19.53 | 19.31 | 19.40 | 635,685 | -0.10(-0.51%) |
Apr 05, 2023 | 19.51 | 19.56 | 19.32 | 19.50 | 551,563 | +0.00(+0.00%) |
Apr 04, 2023 | 19.03 | 19.54 | 19.01 | 19.50 | 752,901 | +0.53(+2.79%) |
Apr 03, 2023 | 18.90 | 19.07 | 18.87 | 18.97 | 508,715 | +0.06(+0.32%) |
Mar 31, 2023 | 18.92 | 18.99 | 18.86 | 18.91 | 474,578 | +0.00(+0.00%) |
Mar 30, 2023 | 18.75 | 18.94 | 18.66 | 18.91 | 554,563 | +0.29(+1.56%) |
Mar 29, 2023 | 18.55 | 18.73 | 18.55 | 18.62 | 566,261 | -0.07(-0.37%) |
Mar 28, 2023 | 18.45 | 18.73 | 18.45 | 18.69 | 622,449 | +0.21(+1.14%) |
Mar 27, 2023 | 18.53 | 18.56 | 18.41 | 18.48 | 580,432 | -0.23(-1.23%) |
Mar 24, 2023 | 18.85 | 18.94 | 18.69 | 18.71 | 603,261 | -0.14(-0.74%) |
Mar 23, 2023 | 18.58 | 18.91 | 18.58 | 18.85 | 565,516 | +0.27(+1.45%) |
Mar 22, 2023 | 18.26 | 18.66 | 18.26 | 18.58 | 828,839 | +0.31(+1.70%) |
Mar 21, 2023 | 18.58 | 18.58 | 18.20 | 18.27 | 773,219 | -0.33(-1.77%) |
Mar 20, 2023 | 18.65 | 18.67 | 18.41 | 18.60 | 1,129,833 | +0.12(+0.65%) |
Mar 17, 2023 | 18.02 | 18.57 | 18.01 | 18.48 | 1,653,224 | +0.67(+3.76%) |
Mar 16, 2023 | 17.93 | 17.96 | 17.69 | 17.81 | 478,391 | +0.02(+0.11%) |
Mar 15, 2023 | 17.90 | 17.94 | 17.68 | 17.79 | 1,156,977 | +0.18(+1.02%) |
Mar 14, 2023 | 17.73 | 17.73 | 17.58 | 17.61 | 767,918 | -0.10(-0.56%) |
Mar 13, 2023 | 17.56 | 17.78 | 17.52 | 17.71 | 933,246 | +0.62(+3.63%) |
Mar 10, 2023 | 16.98 | 17.14 | 16.98 | 17.09 | 582,664 | +0.39(+2.34%) |
Mar 09, 2023 | 16.67 | 16.80 | 16.67 | 16.70 | 352,110 | +0.10(+0.60%) |
Mar 08, 2023 | 16.62 | 16.74 | 16.59 | 16.60 | 472,260 | -0.05(-0.30%) |
Mar 07, 2023 | 16.95 | 16.96 | 16.61 | 16.65 | 892,054 | -0.48(-2.80%) |
Mar 06, 2023 | 17.28 | 17.28 | 17.09 | 17.13 | 285,077 | -0.16(-0.93%) |
Mar 03, 2023 | 17.17 | 17.29 | 17.07 | 17.29 | 256,622 | +0.22(+1.29%) |
Mar 02, 2023 | 17.00 | 17.07 | 16.97 | 17.07 | 286,941 | +0.00(+0.00%) |