Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.37 | 19.40 | 19.27 | 19.31 | 16,864 | -0.09(-0.46%) |
May 30, 2023 | 19.44 | 19.47 | 19.32 | 19.40 | 36,332 | -0.01(-0.05%) |
May 26, 2023 | 19.31 | 19.41 | 19.31 | 19.41 | 24,184 | +0.13(+0.69%) |
May 25, 2023 | 19.38 | 19.38 | 19.17 | 19.28 | 52,347 | +0.11(+0.57%) |
May 24, 2023 | 19.29 | 19.29 | 19.10 | 19.17 | 52,670 | -0.12(-0.64%) |
May 23, 2023 | 19.39 | 19.41 | 19.27 | 19.29 | 45,086 | -0.07(-0.34%) |
May 22, 2023 | 19.30 | 19.36 | 19.21 | 19.36 | 19,946 | +0.02(+0.10%) |
May 19, 2023 | 19.34 | 19.34 | 18.93 | 19.34 | 76,572 | +0.14(+0.73%) |
May 18, 2023 | 19.16 | 19.20 | 19.10 | 19.20 | 18,956 | +0.03(+0.15%) |
May 17, 2023 | 19.06 | 19.18 | 19.05 | 19.17 | 31,825 | +0.10(+0.52%) |
May 16, 2023 | 19.15 | 19.17 | 19.06 | 19.07 | 11,127 | -0.10(-0.52%) |
May 15, 2023 | 19.18 | 19.20 | 19.12 | 19.17 | 51,837 | -0.00(-0.02%) |
May 12, 2023 | 19.24 | 19.24 | 19.13 | 19.17 | 20,734 | +0.01(+0.07%) |
May 11, 2023 | 19.14 | 19.17 | 19.11 | 19.16 | 9,045 | -0.05(-0.24%) |
May 10, 2023 | 19.21 | 19.22 | 19.17 | 19.21 | 36,159 | +0.03(+0.15%) |
May 09, 2023 | 19.15 | 19.21 | 19.14 | 19.18 | 33,779 | -0.03(-0.15%) |
May 08, 2023 | 19.27 | 19.27 | 19.12 | 19.21 | 22,574 | +0.02(+0.10%) |
May 05, 2023 | 19.16 | 19.24 | 19.16 | 19.19 | 32,422 | +0.16(+0.84%) |
May 04, 2023 | 19.10 | 19.16 | 18.91 | 19.03 | 35,070 | -0.12(-0.61%) |
May 03, 2023 | 19.19 | 19.25 | 19.13 | 19.15 | 52,151 | -0.08(-0.42%) |
May 02, 2023 | 19.39 | 19.41 | 19.18 | 19.23 | 79,579 | -0.17(-0.90%) |
May 01, 2023 | 19.39 | 19.41 | 19.37 | 19.40 | 71,880 | +0.01(+0.07%) |
Apr 28, 2023 | 19.30 | 19.41 | 19.30 | 19.39 | 43,558 | -0.02(-0.10%) |
Apr 27, 2023 | 19.27 | 19.40 | 19.27 | 19.40 | 26,045 | +0.20(+1.03%) |
Apr 26, 2023 | 19.17 | 19.33 | 19.17 | 19.21 | 36,619 | -0.05(-0.27%) |
Apr 25, 2023 | 19.41 | 19.41 | 19.24 | 19.26 | 20,102 | -0.20(-1.04%) |
Apr 24, 2023 | 19.50 | 19.50 | 19.39 | 19.46 | 39,964 | +0.06(+0.29%) |
Apr 21, 2023 | 19.37 | 19.40 | 19.33 | 19.40 | 12,632 | +0.08(+0.44%) |
Apr 20, 2023 | 19.34 | 19.44 | 19.32 | 19.32 | 18,346 | -0.11(-0.59%) |
Apr 19, 2023 | 19.40 | 19.47 | 19.39 | 19.43 | 22,417 | -0.04(-0.18%) |
Apr 18, 2023 | 19.48 | 19.49 | 19.40 | 19.47 | 21,714 | -0.01(-0.05%) |
Apr 17, 2023 | 19.44 | 19.48 | 19.37 | 19.48 | 31,446 | +0.01(+0.05%) |
Apr 14, 2023 | 19.45 | 19.50 | 19.41 | 19.47 | 25,293 | +0.03(+0.14%) |
Apr 13, 2023 | 19.26 | 19.45 | 19.25 | 19.44 | 253,137 | +0.21(+1.07%) |
Apr 12, 2023 | 19.37 | 19.37 | 19.24 | 19.24 | 37,466 | -0.08(-0.43%) |
Apr 11, 2023 | 19.23 | 19.34 | 19.23 | 19.32 | 53,637 | +0.10(+0.53%) |
Apr 10, 2023 | 18.89 | 19.24 | 18.89 | 19.22 | 73,748 | +0.07(+0.34%) |
Apr 06, 2023 | 19.05 | 19.20 | 19.01 | 19.15 | 44,283 | +0.08(+0.44%) |
Apr 05, 2023 | 19.11 | 19.19 | 19.05 | 19.07 | 348,950 | -0.16(-0.83%) |
Apr 04, 2023 | 19.40 | 19.40 | 19.20 | 19.23 | 44,801 | -0.11(-0.58%) |
Apr 03, 2023 | 19.46 | 19.46 | 19.27 | 19.34 | 59,982 | -0.10(-0.53%) |
Mar 31, 2023 | 19.31 | 19.44 | 19.17 | 19.44 | 83,406 | +0.16(+0.83%) |
Mar 30, 2023 | 19.25 | 19.32 | 19.07 | 19.28 | 229,744 | +0.19(+0.98%) |
Mar 29, 2023 | 18.97 | 19.14 | 18.92 | 19.10 | 47,038 | +0.19(+0.99%) |
Mar 28, 2023 | 19.12 | 19.12 | 18.82 | 18.91 | 88,544 | +0.06(+0.30%) |
Mar 27, 2023 | 18.96 | 18.96 | 18.76 | 18.85 | 55,849 | +0.08(+0.45%) |
Mar 24, 2023 | 18.64 | 18.81 | 18.64 | 18.77 | 37,539 | -0.08(-0.45%) |
Mar 23, 2023 | 18.96 | 19.07 | 18.77 | 18.85 | 61,185 | -0.16(-0.84%) |
Mar 22, 2023 | 19.14 | 19.14 | 18.95 | 19.01 | 67,236 | -0.16(-0.82%) |
Mar 21, 2023 | 18.98 | 19.17 | 18.89 | 19.17 | 26,993 | +0.36(+1.93%) |
Mar 20, 2023 | 18.74 | 18.89 | 18.73 | 18.81 | 64,793 | +0.01(+0.05%) |
Mar 17, 2023 | 18.94 | 19.03 | 18.74 | 18.80 | 80,624 | -0.27(-1.42%) |
Mar 16, 2023 | 18.75 | 19.11 | 18.75 | 19.07 | 103,548 | +0.20(+1.04%) |
Mar 15, 2023 | 18.79 | 18.91 | 18.70 | 18.87 | 90,752 | -0.26(-1.36%) |
Mar 14, 2023 | 19.08 | 19.19 | 19.01 | 19.13 | 190,897 | +0.23(+1.23%) |
Mar 13, 2023 | 18.84 | 19.05 | 18.81 | 18.90 | 255,503 | -0.26(-1.36%) |
Mar 10, 2023 | 19.29 | 19.37 | 19.10 | 19.16 | 40,199 | -0.20(-1.06%) |
Mar 09, 2023 | 19.56 | 19.68 | 19.36 | 19.36 | 149,308 | -0.26(-1.33%) |
Mar 08, 2023 | 19.66 | 19.70 | 19.57 | 19.62 | 19,484 | -0.07(-0.33%) |
Mar 07, 2023 | 19.78 | 19.79 | 19.68 | 19.69 | 13,791 | -0.07(-0.33%) |
Mar 06, 2023 | 19.70 | 19.83 | 19.67 | 19.76 | 46,476 | +0.02(+0.12%) |
Mar 03, 2023 | 19.61 | 19.74 | 19.61 | 19.73 | 45,642 | +0.13(+0.69%) |
Mar 02, 2023 | 19.56 | 19.60 | 19.53 | 19.60 | 57,447 | +0.05(+0.24%) |