Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.83 | 18.86 | 18.79 | 18.84 | 24,809 | -0.07(-0.39%) |
May 30, 2023 | 18.92 | 18.92 | 18.86 | 18.91 | 15,497 | +0.07(+0.39%) |
May 26, 2023 | 18.78 | 18.85 | 18.78 | 18.84 | 10,928 | +0.12(+0.62%) |
May 25, 2023 | 18.76 | 18.77 | 18.72 | 18.72 | 10,113 | -0.09(-0.47%) |
May 24, 2023 | 18.86 | 18.86 | 18.72 | 18.81 | 17,841 | -0.08(-0.44%) |
May 23, 2023 | 18.96 | 18.96 | 18.80 | 18.89 | 16,461 | -0.06(-0.29%) |
May 22, 2023 | 18.87 | 18.99 | 18.87 | 18.95 | 23,487 | +0.08(+0.44%) |
May 19, 2023 | 18.87 | 18.89 | 18.85 | 18.87 | 13,101 | +0.01(+0.05%) |
May 18, 2023 | 18.77 | 18.87 | 18.77 | 18.86 | 7,558 | +0.01(+0.03%) |
May 17, 2023 | 18.83 | 18.90 | 18.83 | 18.85 | 4,336 | +0.06(+0.30%) |
May 16, 2023 | 18.89 | 18.89 | 18.79 | 18.79 | 13,306 | -0.15(-0.77%) |
May 15, 2023 | 18.95 | 18.97 | 18.94 | 18.94 | 7,478 | -0.00(-0.01%) |
May 12, 2023 | 19.03 | 19.03 | 18.92 | 18.94 | 12,745 | -0.08(-0.42%) |
May 11, 2023 | 19.03 | 19.04 | 19.01 | 19.02 | 3,446 | -0.05(-0.25%) |
May 10, 2023 | 19.01 | 19.07 | 19.00 | 19.07 | 13,820 | +0.14(+0.74%) |
May 09, 2023 | 18.94 | 18.94 | 18.91 | 18.93 | 24,250 | -0.05(-0.25%) |
May 08, 2023 | 18.97 | 18.99 | 18.95 | 18.98 | 5,974 | -0.06(-0.31%) |
May 05, 2023 | 19.02 | 19.06 | 19.00 | 19.04 | 6,874 | +0.10(+0.54%) |
May 04, 2023 | 18.94 | 18.95 | 18.92 | 18.93 | 6,336 | -0.07(-0.37%) |
May 03, 2023 | 19.06 | 19.11 | 19.00 | 19.00 | 12,088 | -0.04(-0.19%) |
May 02, 2023 | 19.03 | 19.05 | 18.97 | 19.04 | 21,486 | +0.01(+0.04%) |
May 01, 2023 | 19.07 | 19.10 | 19.03 | 19.03 | 13,220 | -0.10(-0.50%) |
Apr 28, 2023 | 19.13 | 19.14 | 19.11 | 19.13 | 20,368 | +0.07(+0.39%) |
Apr 27, 2023 | 19.01 | 19.07 | 19.00 | 19.06 | 15,806 | +0.07(+0.36%) |
Apr 26, 2023 | 19.00 | 19.00 | 18.98 | 18.99 | 24,810 | -0.04(-0.22%) |
Apr 25, 2023 | 19.08 | 19.08 | 19.03 | 19.03 | 11,402 | -0.05(-0.27%) |
Apr 24, 2023 | 19.05 | 19.08 | 19.01 | 19.08 | 10,400 | +0.08(+0.41%) |
Apr 21, 2023 | 18.99 | 19.00 | 18.96 | 19.00 | 14,772 | +0.03(+0.17%) |
Apr 20, 2023 | 18.96 | 18.97 | 18.88 | 18.97 | 100,797 | -0.01(-0.05%) |
Apr 19, 2023 | 18.95 | 19.00 | 18.95 | 18.98 | 47,473 | -0.06(-0.29%) |
Apr 18, 2023 | 19.03 | 19.06 | 18.99 | 19.03 | 75,590 | +0.03(+0.16%) |
Apr 17, 2023 | 19.02 | 19.02 | 18.97 | 19.00 | 10,791 | -0.06(-0.33%) |
Apr 14, 2023 | 19.11 | 19.11 | 19.02 | 19.06 | 21,263 | -0.04(-0.20%) |
Apr 13, 2023 | 19.10 | 19.13 | 19.09 | 19.10 | 3,147 | +0.10(+0.52%) |
Apr 12, 2023 | 19.06 | 19.06 | 18.95 | 19.00 | 16,743 | +0.03(+0.15%) |
Apr 11, 2023 | 18.93 | 19.00 | 18.92 | 18.98 | 19,950 | +0.06(+0.34%) |
Apr 10, 2023 | 18.87 | 18.92 | 18.84 | 18.91 | 19,449 | -0.03(-0.15%) |
Apr 06, 2023 | 18.81 | 18.96 | 18.81 | 18.94 | 22,621 | +0.09(+0.50%) |
Apr 05, 2023 | 18.98 | 18.98 | 18.77 | 18.85 | 28,821 | -0.12(-0.62%) |
Apr 04, 2023 | 19.01 | 19.02 | 18.95 | 18.96 | 17,855 | -0.08(-0.43%) |
Apr 03, 2023 | 19.04 | 19.05 | 18.98 | 19.05 | 23,194 | +0.00(+0.03%) |
Mar 31, 2023 | 18.94 | 19.04 | 18.93 | 19.04 | 18,818 | +0.21(+1.10%) |
Mar 30, 2023 | 18.77 | 18.83 | 18.30 | 18.83 | 90,304 | +0.11(+0.58%) |
Mar 29, 2023 | 18.57 | 18.74 | 18.57 | 18.73 | 27,569 | +0.24(+1.27%) |
Mar 28, 2023 | 18.46 | 18.49 | 18.41 | 18.49 | 7,291 | +0.00(+0.01%) |
Mar 27, 2023 | 18.58 | 18.58 | 18.49 | 18.49 | 23,567 | -0.03(-0.15%) |
Mar 24, 2023 | 18.49 | 18.58 | 18.47 | 18.52 | 40,123 | -0.04(-0.23%) |
Mar 23, 2023 | 18.67 | 18.74 | 18.52 | 18.56 | 16,636 | -0.07(-0.35%) |
Mar 22, 2023 | 18.58 | 18.74 | 18.57 | 18.63 | 19,428 | +0.00(+0.01%) |
Mar 21, 2023 | 18.57 | 18.64 | 18.51 | 18.62 | 9,949 | +0.21(+1.14%) |
Mar 20, 2023 | 18.46 | 18.49 | 18.38 | 18.41 | 5,159 | -0.05(-0.28%) |
Mar 17, 2023 | 18.48 | 18.54 | 18.44 | 18.47 | 13,082 | -0.11(-0.58%) |
Mar 16, 2023 | 18.46 | 18.61 | 18.46 | 18.57 | 18,262 | +0.14(+0.75%) |
Mar 15, 2023 | 18.37 | 18.44 | 18.35 | 18.44 | 18,070 | -0.07(-0.40%) |
Mar 14, 2023 | 18.51 | 18.55 | 18.46 | 18.51 | 14,163 | +0.13(+0.71%) |
Mar 13, 2023 | 18.55 | 18.55 | 18.36 | 18.38 | 17,511 | -0.08(-0.41%) |
Mar 10, 2023 | 18.57 | 18.57 | 18.44 | 18.46 | 11,850 | -0.04(-0.23%) |
Mar 09, 2023 | 18.65 | 18.66 | 18.50 | 18.50 | 9,280 | -0.08(-0.45%) |
Mar 08, 2023 | 18.70 | 18.70 | 18.52 | 18.59 | 14,245 | -0.10(-0.56%) |
Mar 07, 2023 | 18.81 | 18.81 | 18.69 | 18.69 | 16,165 | -0.14(-0.73%) |
Mar 06, 2023 | 18.89 | 18.89 | 18.81 | 18.83 | 5,039 | +0.00(+0.00%) |
Mar 03, 2023 | 18.70 | 18.86 | 18.70 | 18.83 | 22,908 | +0.23(+1.23%) |
Mar 02, 2023 | 18.49 | 18.63 | 18.49 | 18.60 | 12,857 | -0.02(-0.10%) |