Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.30 | 19.56 | 19.07 | 19.45 | 4,037,134 | +0.11(+0.59%) |
May 30, 2023 | 19.53 | 19.59 | 19.34 | 19.34 | 2,363,927 | -0.19(-0.96%) |
May 26, 2023 | 19.54 | 19.87 | 19.49 | 19.53 | 2,052,117 | -0.06(-0.31%) |
May 25, 2023 | 19.35 | 19.72 | 19.31 | 19.59 | 1,866,551 | +0.08(+0.41%) |
May 24, 2023 | 19.77 | 19.77 | 19.40 | 19.51 | 2,263,163 | -0.27(-1.35%) |
May 23, 2023 | 19.82 | 20.09 | 19.77 | 19.77 | 1,717,265 | -0.13(-0.64%) |
May 22, 2023 | 19.55 | 19.92 | 19.55 | 19.90 | 1,785,504 | +0.35(+1.81%) |
May 19, 2023 | 19.49 | 19.64 | 19.40 | 19.55 | 1,593,380 | +0.22(+1.14%) |
May 18, 2023 | 19.25 | 19.45 | 19.21 | 19.33 | 2,883,660 | -0.01(-0.07%) |
May 17, 2023 | 19.39 | 19.50 | 19.21 | 19.34 | 2,038,496 | +0.05(+0.24%) |
May 16, 2023 | 19.47 | 19.51 | 19.28 | 19.29 | 1,778,281 | -0.24(-1.23%) |
May 15, 2023 | 19.50 | 19.61 | 19.33 | 19.53 | 1,799,416 | +0.08(+0.41%) |
May 12, 2023 | 19.53 | 19.63 | 19.33 | 19.45 | 961,444 | -0.01(-0.07%) |
May 11, 2023 | 19.39 | 19.48 | 19.27 | 19.47 | 1,068,389 | -0.09(-0.44%) |
May 10, 2023 | 19.59 | 19.61 | 19.33 | 19.55 | 1,126,917 | +0.17(+0.89%) |
May 09, 2023 | 19.27 | 19.46 | 19.06 | 19.38 | 1,466,487 | +0.11(+0.55%) |
May 08, 2023 | 19.67 | 19.72 | 19.20 | 19.27 | 2,206,450 | -0.27(-1.40%) |
May 05, 2023 | 19.10 | 19.57 | 19.10 | 19.55 | 3,095,441 | +0.61(+3.24%) |
May 04, 2023 | 18.89 | 19.12 | 18.21 | 18.93 | 2,980,909 | -0.16(-0.84%) |
May 03, 2023 | 19.17 | 19.40 | 19.06 | 19.09 | 1,728,792 | -0.03(-0.14%) |
May 02, 2023 | 19.44 | 19.50 | 18.98 | 19.12 | 1,369,362 | -0.46(-2.35%) |
May 01, 2023 | 19.48 | 19.77 | 19.46 | 19.58 | 1,155,247 | +0.10(+0.51%) |
Apr 28, 2023 | 19.43 | 19.60 | 19.38 | 19.48 | 1,548,892 | +0.09(+0.48%) |
Apr 27, 2023 | 19.06 | 19.40 | 19.04 | 19.39 | 865,749 | +0.30(+1.57%) |
Apr 26, 2023 | 19.29 | 19.41 | 18.99 | 19.09 | 1,135,159 | -0.35(-1.82%) |
Apr 25, 2023 | 19.68 | 19.72 | 19.43 | 19.44 | 1,061,419 | -0.35(-1.75%) |
Apr 24, 2023 | 19.81 | 19.95 | 19.77 | 19.79 | 757,148 | -0.09(-0.44%) |
Apr 21, 2023 | 19.98 | 20.01 | 19.70 | 19.87 | 859,126 | -0.01(-0.07%) |
Apr 20, 2023 | 19.84 | 19.96 | 19.73 | 19.89 | 883,483 | +0.00(+0.00%) |
Apr 19, 2023 | 19.77 | 19.90 | 19.62 | 19.89 | 1,213,953 | +0.13(+0.67%) |
Apr 18, 2023 | 19.97 | 19.98 | 19.65 | 19.75 | 988,556 | -0.21(-1.07%) |
Apr 17, 2023 | 19.90 | 20.01 | 19.87 | 19.97 | 785,411 | +0.04(+0.20%) |
Apr 14, 2023 | 19.93 | 20.11 | 19.80 | 19.93 | 1,004,587 | -0.12(-0.60%) |
Apr 13, 2023 | 20.03 | 20.15 | 19.83 | 20.05 | 1,006,726 | -0.03(-0.13%) |
Apr 12, 2023 | 20.09 | 20.22 | 20.02 | 20.07 | 897,107 | +0.06(+0.30%) |
Apr 11, 2023 | 19.87 | 20.12 | 19.83 | 20.01 | 860,034 | +0.18(+0.91%) |
Apr 10, 2023 | 19.71 | 19.93 | 19.71 | 19.83 | 818,394 | +0.01(+0.03%) |
Apr 06, 2023 | 19.95 | 19.97 | 19.69 | 19.83 | 1,110,898 | -0.07(-0.34%) |
Apr 05, 2023 | 19.81 | 19.99 | 19.74 | 19.89 | 1,225,662 | -0.03(-0.17%) |
Apr 04, 2023 | 20.16 | 20.23 | 19.85 | 19.93 | 1,127,489 | -0.27(-1.35%) |
Apr 03, 2023 | 20.41 | 20.48 | 20.19 | 20.20 | 1,185,349 | -0.12(-0.59%) |
Mar 31, 2023 | 20.35 | 20.41 | 20.15 | 20.32 | 1,258,262 | +0.08(+0.40%) |
Mar 30, 2023 | 20.23 | 20.40 | 20.09 | 20.24 | 1,449,164 | +0.11(+0.53%) |
Mar 29, 2023 | 19.98 | 20.16 | 19.93 | 20.13 | 1,274,536 | +0.27(+1.38%) |
Mar 28, 2023 | 19.55 | 19.99 | 19.55 | 19.86 | 1,536,981 | +0.27(+1.40%) |
Mar 27, 2023 | 19.63 | 19.72 | 19.48 | 19.59 | 1,336,337 | +0.21(+1.10%) |
Mar 24, 2023 | 18.90 | 19.38 | 18.90 | 19.37 | 937,455 | +0.27(+1.40%) |
Mar 23, 2023 | 19.27 | 19.50 | 18.99 | 19.11 | 2,044,800 | -0.23(-1.17%) |
Mar 22, 2023 | 19.73 | 19.86 | 19.30 | 19.33 | 1,563,219 | -0.47(-2.39%) |
Mar 21, 2023 | 19.96 | 20.02 | 19.67 | 19.81 | 1,646,823 | +0.08(+0.41%) |
Mar 20, 2023 | 19.56 | 19.85 | 19.55 | 19.73 | 1,338,553 | +0.37(+1.93%) |
Mar 17, 2023 | 19.59 | 19.59 | 19.19 | 19.35 | 4,764,044 | -0.37(-1.89%) |
Mar 16, 2023 | 19.39 | 19.75 | 18.96 | 19.73 | 2,229,431 | +0.08(+0.41%) |
Mar 15, 2023 | 19.66 | 19.77 | 19.50 | 19.65 | 2,074,486 | -0.30(-1.50%) |
Mar 14, 2023 | 19.97 | 20.17 | 19.83 | 19.95 | 1,555,273 | +0.29(+1.49%) |
Mar 13, 2023 | 19.59 | 19.85 | 19.52 | 19.65 | 2,832,729 | -0.25(-1.24%) |
Mar 10, 2023 | 20.33 | 20.33 | 19.79 | 19.90 | 2,064,781 | -0.41(-2.00%) |
Mar 09, 2023 | 20.73 | 20.74 | 20.29 | 20.31 | 1,179,854 | -0.35(-1.71%) |
Mar 08, 2023 | 20.58 | 20.70 | 20.47 | 20.66 | 1,360,158 | +0.11(+0.53%) |
Mar 07, 2023 | 20.66 | 20.88 | 20.44 | 20.55 | 1,589,474 | -0.09(-0.45%) |
Mar 06, 2023 | 20.93 | 20.98 | 20.54 | 20.64 | 1,798,744 | -0.30(-1.42%) |
Mar 03, 2023 | 20.88 | 21.15 | 20.73 | 20.94 | 1,205,988 | +0.11(+0.54%) |
Mar 02, 2023 | 20.84 | 20.91 | 20.73 | 20.83 | 1,983,332 | -0.06(-0.29%) |