Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.16 | 20.55 | 20.07 | 20.55 | 112,395 | +0.45(+2.23%) |
May 30, 2023 | 19.93 | 20.17 | 19.93 | 20.10 | 12,512 | +0.01(+0.05%) |
May 26, 2023 | 19.90 | 20.09 | 19.88 | 20.09 | 40,209 | +0.28(+1.44%) |
May 25, 2023 | 20.01 | 20.19 | 19.79 | 19.81 | 30,081 | -0.30(-1.51%) |
May 24, 2023 | 20.26 | 20.26 | 20.10 | 20.11 | 33,319 | -0.19(-0.92%) |
May 23, 2023 | 20.15 | 20.39 | 20.15 | 20.30 | 36,375 | +0.13(+0.65%) |
May 22, 2023 | 19.91 | 20.23 | 19.89 | 20.17 | 39,613 | +0.29(+1.46%) |
May 19, 2023 | 19.83 | 19.92 | 19.80 | 19.88 | 9,743 | -0.07(-0.33%) |
May 18, 2023 | 19.64 | 19.94 | 19.61 | 19.94 | 33,437 | +0.39(+2.01%) |
May 17, 2023 | 19.62 | 19.75 | 19.47 | 19.55 | 88,118 | -0.07(-0.38%) |
May 16, 2023 | 19.72 | 19.72 | 19.55 | 19.62 | 24,989 | -0.07(-0.33%) |
May 15, 2023 | 19.77 | 19.77 | 19.64 | 19.69 | 15,903 | -0.14(-0.71%) |
May 12, 2023 | 19.37 | 19.83 | 19.37 | 19.83 | 50,578 | +0.42(+2.16%) |
May 11, 2023 | 19.61 | 19.62 | 19.33 | 19.41 | 44,805 | -0.23(-1.19%) |
May 10, 2023 | 19.60 | 19.77 | 19.55 | 19.64 | 15,840 | +0.13(+0.67%) |
May 09, 2023 | 19.64 | 19.64 | 19.41 | 19.51 | 68,405 | -0.16(-0.81%) |
May 08, 2023 | 19.88 | 19.88 | 19.66 | 19.67 | 29,418 | -0.11(-0.57%) |
May 05, 2023 | 19.42 | 19.79 | 19.42 | 19.78 | 29,503 | +0.37(+1.92%) |
May 04, 2023 | 19.64 | 19.68 | 19.35 | 19.41 | 49,006 | -0.24(-1.23%) |
May 03, 2023 | 19.75 | 19.90 | 19.64 | 19.65 | 29,953 | -0.13(-0.66%) |
May 02, 2023 | 19.91 | 19.93 | 19.70 | 19.78 | 49,882 | -0.24(-1.21%) |
May 01, 2023 | 20.10 | 20.17 | 19.91 | 20.03 | 29,663 | -0.08(-0.42%) |
Apr 28, 2023 | 19.97 | 20.18 | 19.92 | 20.11 | 84,223 | +0.20(+0.98%) |
Apr 27, 2023 | 19.83 | 20.19 | 19.76 | 19.91 | 59,738 | +0.30(+1.52%) |
Apr 26, 2023 | 19.67 | 19.74 | 19.60 | 19.62 | 10,052 | -0.03(-0.14%) |
Apr 25, 2023 | 19.89 | 19.89 | 19.60 | 19.64 | 14,940 | -0.15(-0.75%) |
Apr 24, 2023 | 19.71 | 19.85 | 19.71 | 19.79 | 17,490 | +0.06(+0.28%) |
Apr 21, 2023 | 19.68 | 19.86 | 19.64 | 19.74 | 25,065 | +0.05(+0.24%) |
Apr 20, 2023 | 19.63 | 19.76 | 19.53 | 19.69 | 27,090 | -0.11(-0.57%) |
Apr 19, 2023 | 19.64 | 19.80 | 19.50 | 19.80 | 8,423 | +0.12(+0.62%) |
Apr 18, 2023 | 19.77 | 19.77 | 19.52 | 19.68 | 16,725 | -0.08(-0.42%) |
Apr 17, 2023 | 19.88 | 19.89 | 19.69 | 19.77 | 15,275 | -0.12(-0.61%) |
Apr 14, 2023 | 19.60 | 19.89 | 19.50 | 19.89 | 21,065 | +0.23(+1.19%) |
Apr 13, 2023 | 19.49 | 19.65 | 19.40 | 19.65 | 8,618 | +0.18(+0.91%) |
Apr 12, 2023 | 19.41 | 19.51 | 19.26 | 19.48 | 25,431 | +0.07(+0.34%) |
Apr 11, 2023 | 19.28 | 19.42 | 19.28 | 19.41 | 13,519 | +0.13(+0.68%) |
Apr 10, 2023 | 19.19 | 19.32 | 19.14 | 19.28 | 15,184 | +0.07(+0.34%) |
Apr 06, 2023 | 19.10 | 19.35 | 19.00 | 19.21 | 31,645 | +0.11(+0.59%) |
Apr 05, 2023 | 18.99 | 19.26 | 18.99 | 19.10 | 41,654 | +0.07(+0.39%) |
Apr 04, 2023 | 19.22 | 19.29 | 19.03 | 19.03 | 50,527 | -0.21(-1.12%) |
Apr 03, 2023 | 19.13 | 19.34 | 19.11 | 19.24 | 68,782 | +0.38(+2.03%) |
Mar 31, 2023 | 19.31 | 19.64 | 18.82 | 18.86 | 219,448 | -0.54(-2.79%) |
Mar 30, 2023 | 19.38 | 19.40 | 19.15 | 19.40 | 35,771 | +0.24(+1.25%) |
Mar 29, 2023 | 19.12 | 19.32 | 19.11 | 19.16 | 63,117 | +0.19(+1.01%) |
Mar 28, 2023 | 18.85 | 19.04 | 18.85 | 18.97 | 13,922 | +0.12(+0.63%) |
Mar 27, 2023 | 18.71 | 18.96 | 18.71 | 18.85 | 43,946 | +0.27(+1.48%) |
Mar 24, 2023 | 18.66 | 18.70 | 18.27 | 18.58 | 43,343 | +0.09(+0.50%) |
Mar 23, 2023 | 19.06 | 19.88 | 18.39 | 18.48 | 40,766 | -0.74(-3.86%) |
Mar 22, 2023 | 19.13 | 19.35 | 19.13 | 19.23 | 15,581 | +0.09(+0.48%) |
Mar 21, 2023 | 19.34 | 19.55 | 19.11 | 19.13 | 21,730 | -0.12(-0.62%) |
Mar 20, 2023 | 19.12 | 19.30 | 18.94 | 19.25 | 63,833 | +0.27(+1.40%) |
Mar 17, 2023 | 19.82 | 19.82 | 18.91 | 18.99 | 85,410 | -0.38(-1.98%) |
Mar 16, 2023 | 18.48 | 19.56 | 18.48 | 19.37 | 56,839 | +0.84(+4.54%) |
Mar 15, 2023 | 19.04 | 19.04 | 18.45 | 18.53 | 58,021 | -0.38(-1.98%) |
Mar 14, 2023 | 19.57 | 20.11 | 18.90 | 18.91 | 61,795 | -0.49(-2.55%) |
Mar 13, 2023 | 19.58 | 19.63 | 18.90 | 19.40 | 77,147 | -0.35(-1.76%) |
Mar 10, 2023 | 19.93 | 20.15 | 19.67 | 19.75 | 88,345 | -0.22(-1.10%) |
Mar 09, 2023 | 20.67 | 20.73 | 19.88 | 19.97 | 113,854 | -0.66(-3.19%) |
Mar 08, 2023 | 20.48 | 20.70 | 20.48 | 20.63 | 31,638 | +0.08(+0.40%) |
Mar 07, 2023 | 20.54 | 20.63 | 20.36 | 20.54 | 37,504 | -0.05(-0.27%) |
Mar 06, 2023 | 20.53 | 20.67 | 20.45 | 20.60 | 81,437 | +0.09(+0.43%) |
Mar 03, 2023 | 20.34 | 20.61 | 20.34 | 20.51 | 45,579 | +0.17(+0.82%) |
Mar 02, 2023 | 20.36 | 20.39 | 20.22 | 20.34 | 61,614 | -0.07(-0.36%) |