Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.46 | 19.59 | 19.45 | 19.57 | 1,797,777 | +0.02(+0.10%) |
May 30, 2023 | 19.60 | 19.61 | 19.51 | 19.55 | 544,168 | -0.12(-0.63%) |
May 26, 2023 | 19.63 | 19.71 | 19.61 | 19.67 | 363,091 | +0.16(+0.83%) |
May 25, 2023 | 19.65 | 19.65 | 19.46 | 19.51 | 578,138 | -0.22(-1.11%) |
May 24, 2023 | 19.79 | 19.86 | 19.70 | 19.73 | 382,593 | -0.11(-0.53%) |
May 23, 2023 | 19.90 | 19.93 | 19.81 | 19.83 | 495,453 | -0.02(-0.10%) |
May 22, 2023 | 19.86 | 19.88 | 19.80 | 19.85 | 481,647 | -0.02(-0.10%) |
May 19, 2023 | 20.02 | 20.06 | 19.85 | 19.87 | 375,442 | +0.08(+0.39%) |
May 18, 2023 | 19.70 | 19.81 | 19.66 | 19.79 | 396,272 | -0.08(-0.38%) |
May 17, 2023 | 19.96 | 20.02 | 19.81 | 19.87 | 486,289 | -0.15(-0.76%) |
May 16, 2023 | 20.19 | 20.23 | 19.98 | 20.02 | 450,560 | -0.14(-0.71%) |
May 15, 2023 | 19.99 | 20.22 | 19.99 | 20.17 | 481,169 | +0.25(+1.25%) |
May 12, 2023 | 19.96 | 20.01 | 19.83 | 19.92 | 536,961 | +0.05(+0.24%) |
May 11, 2023 | 19.95 | 20.01 | 19.84 | 19.87 | 1,918,232 | -0.24(-1.19%) |
May 10, 2023 | 19.96 | 20.15 | 19.96 | 20.11 | 697,038 | +0.07(+0.33%) |
May 09, 2023 | 19.92 | 20.07 | 19.89 | 20.04 | 663,186 | +0.05(+0.24%) |
May 08, 2023 | 20.11 | 20.11 | 19.97 | 20.00 | 261,984 | -0.11(-0.57%) |
May 05, 2023 | 19.84 | 20.14 | 19.84 | 20.11 | 303,264 | +0.32(+1.59%) |
May 04, 2023 | 19.60 | 19.82 | 19.60 | 19.79 | 553,608 | +0.10(+0.49%) |
May 03, 2023 | 19.60 | 19.77 | 19.56 | 19.70 | 1,921,524 | +0.06(+0.29%) |
May 02, 2023 | 19.80 | 19.88 | 19.64 | 19.64 | 550,753 | -0.18(-0.92%) |
May 01, 2023 | 20.02 | 20.02 | 19.79 | 19.82 | 433,841 | -0.21(-1.05%) |
Apr 28, 2023 | 19.95 | 20.07 | 19.93 | 20.03 | 770,988 | -0.03(-0.14%) |
Apr 27, 2023 | 20.13 | 20.17 | 19.99 | 20.06 | 425,373 | -0.04(-0.19%) |
Apr 26, 2023 | 20.12 | 20.18 | 20.05 | 20.10 | 352,330 | +0.03(+0.14%) |
Apr 25, 2023 | 19.99 | 20.10 | 19.89 | 20.07 | 1,055,656 | -0.07(-0.33%) |
Apr 24, 2023 | 20.06 | 20.25 | 20.00 | 20.14 | 388,344 | +0.11(+0.57%) |
Apr 21, 2023 | 20.09 | 20.13 | 19.95 | 20.02 | 604,454 | -0.13(-0.66%) |
Apr 20, 2023 | 20.08 | 20.16 | 20.03 | 20.16 | 649,933 | -0.03(-0.14%) |
Apr 19, 2023 | 20.25 | 20.38 | 20.19 | 20.19 | 830,821 | -0.18(-0.89%) |
Apr 18, 2023 | 20.21 | 20.43 | 20.20 | 20.37 | 612,452 | +0.10(+0.47%) |
Apr 17, 2023 | 20.06 | 20.28 | 20.05 | 20.27 | 1,053,595 | +0.28(+1.39%) |
Apr 14, 2023 | 19.91 | 20.00 | 19.88 | 20.00 | 673,587 | +0.04(+0.19%) |
Apr 13, 2023 | 20.06 | 20.13 | 19.94 | 19.96 | 744,441 | +0.10(+0.48%) |
Apr 12, 2023 | 19.93 | 19.93 | 19.84 | 19.86 | 521,004 | -0.07(-0.34%) |
Apr 11, 2023 | 19.85 | 19.97 | 19.85 | 19.93 | 2,410,079 | +0.13(+0.68%) |
Apr 10, 2023 | 19.72 | 19.83 | 19.67 | 19.79 | 496,278 | +0.05(+0.24%) |
Apr 06, 2023 | 19.62 | 19.76 | 19.61 | 19.75 | 1,162,174 | +0.19(+0.98%) |
Apr 05, 2023 | 19.49 | 19.61 | 19.49 | 19.56 | 482,700 | +0.10(+0.49%) |
Apr 04, 2023 | 19.57 | 19.62 | 19.46 | 19.46 | 2,087,219 | -0.10(-0.49%) |
Apr 03, 2023 | 19.63 | 19.72 | 19.54 | 19.56 | 457,870 | +0.02(+0.10%) |
Mar 31, 2023 | 19.32 | 19.57 | 19.32 | 19.54 | 981,152 | +0.11(+0.59%) |
Mar 30, 2023 | 19.40 | 19.43 | 19.34 | 19.42 | 634,286 | +0.18(+0.94%) |
Mar 29, 2023 | 19.29 | 19.31 | 19.21 | 19.24 | 553,044 | -0.11(-0.59%) |
Mar 28, 2023 | 19.24 | 19.36 | 19.24 | 19.35 | 661,045 | +0.09(+0.45%) |
Mar 27, 2023 | 19.15 | 19.30 | 19.15 | 19.27 | 791,977 | +0.18(+0.95%) |
Mar 24, 2023 | 18.89 | 19.10 | 18.89 | 19.09 | 1,034,747 | +0.29(+1.53%) |
Mar 23, 2023 | 18.88 | 18.93 | 18.78 | 18.80 | 760,023 | -0.11(-0.56%) |
Mar 22, 2023 | 19.02 | 19.02 | 18.83 | 18.91 | 577,205 | -0.07(-0.35%) |
Mar 21, 2023 | 19.11 | 19.12 | 18.96 | 18.97 | 362,336 | +0.02(+0.10%) |
Mar 20, 2023 | 18.91 | 18.98 | 18.89 | 18.95 | 710,798 | -0.01(-0.05%) |
Mar 17, 2023 | 19.01 | 19.01 | 18.89 | 18.96 | 831,866 | -0.02(-0.10%) |
Mar 16, 2023 | 19.01 | 19.05 | 18.93 | 18.98 | 897,540 | +0.13(+0.71%) |
Mar 15, 2023 | 18.93 | 18.96 | 18.84 | 18.85 | 1,268,850 | -0.21(-1.10%) |
Mar 14, 2023 | 19.04 | 19.13 | 18.99 | 19.06 | 880,659 | +0.00(+0.00%) |
Mar 13, 2023 | 19.02 | 19.16 | 19.01 | 19.06 | 1,201,872 | -0.10(-0.50%) |
Mar 10, 2023 | 19.06 | 19.17 | 19.06 | 19.15 | 1,046,231 | +0.08(+0.40%) |
Mar 09, 2023 | 19.22 | 19.28 | 19.07 | 19.08 | 1,253,795 | -0.11(-0.60%) |
Mar 08, 2023 | 19.30 | 19.30 | 19.18 | 19.19 | 956,416 | -0.14(-0.74%) |
Mar 07, 2023 | 19.33 | 19.40 | 19.28 | 19.34 | 608,489 | -0.03(-0.15%) |
Mar 06, 2023 | 19.30 | 19.42 | 19.27 | 19.36 | 794,090 | -0.07(-0.34%) |
Mar 03, 2023 | 19.33 | 19.49 | 19.29 | 19.43 | 2,747,181 | +0.11(+0.59%) |
Mar 02, 2023 | 19.37 | 19.41 | 19.27 | 19.32 | 964,216 | -0.11(-0.59%) |