Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.71 | 18.84 | 18.65 | 18.67 | 337,174 | -0.19(-1.01%) |
May 30, 2023 | 18.98 | 19.00 | 18.77 | 18.86 | 316,564 | -0.51(-2.63%) |
May 26, 2023 | 19.34 | 19.39 | 19.26 | 19.37 | 329,008 | +0.22(+1.15%) |
May 25, 2023 | 19.22 | 19.26 | 19.00 | 19.15 | 480,779 | -0.31(-1.59%) |
May 24, 2023 | 19.50 | 19.57 | 19.32 | 19.46 | 322,377 | +0.14(+0.72%) |
May 23, 2023 | 19.33 | 19.43 | 19.28 | 19.32 | 311,608 | +0.08(+0.42%) |
May 22, 2023 | 19.18 | 19.30 | 19.13 | 19.24 | 287,930 | -0.01(-0.05%) |
May 19, 2023 | 19.41 | 19.44 | 19.14 | 19.25 | 338,189 | -0.04(-0.21%) |
May 18, 2023 | 19.24 | 19.30 | 19.16 | 19.29 | 283,509 | -0.14(-0.72%) |
May 17, 2023 | 19.32 | 19.46 | 19.16 | 19.43 | 313,907 | +0.31(+1.62%) |
May 16, 2023 | 19.27 | 19.36 | 19.12 | 19.12 | 289,048 | -0.20(-1.04%) |
May 15, 2023 | 19.15 | 19.39 | 19.15 | 19.32 | 491,270 | +0.29(+1.52%) |
May 12, 2023 | 19.17 | 19.23 | 18.98 | 19.03 | 391,241 | -0.12(-0.63%) |
May 11, 2023 | 19.20 | 19.27 | 19.07 | 19.15 | 402,591 | -0.32(-1.64%) |
May 10, 2023 | 19.51 | 19.54 | 19.34 | 19.47 | 364,296 | -0.11(-0.56%) |
May 09, 2023 | 19.39 | 19.60 | 19.22 | 19.58 | 709,558 | +0.06(+0.31%) |
May 08, 2023 | 19.60 | 19.63 | 19.47 | 19.52 | 1,880,818 | +0.26(+1.35%) |
May 05, 2023 | 19.15 | 19.31 | 19.15 | 19.26 | 418,723 | +0.46(+2.45%) |
May 04, 2023 | 18.73 | 18.99 | 18.64 | 18.80 | 327,363 | +0.11(+0.59%) |
May 03, 2023 | 18.88 | 18.88 | 18.67 | 18.69 | 2,066,559 | -0.47(-2.45%) |
May 02, 2023 | 19.56 | 19.56 | 19.13 | 19.16 | 331,008 | -0.60(-3.04%) |
May 01, 2023 | 19.78 | 19.87 | 19.60 | 19.76 | 393,976 | -0.15(-0.75%) |
Apr 28, 2023 | 19.63 | 19.95 | 19.59 | 19.91 | 593,284 | +0.28(+1.43%) |
Apr 27, 2023 | 19.63 | 19.71 | 19.51 | 19.63 | 772,861 | +0.03(+0.15%) |
Apr 26, 2023 | 19.94 | 20.00 | 19.59 | 19.60 | 328,065 | -0.41(-2.05%) |
Apr 25, 2023 | 20.18 | 20.20 | 19.93 | 20.01 | 507,822 | -0.37(-1.82%) |
Apr 24, 2023 | 20.17 | 20.43 | 20.16 | 20.38 | 226,772 | +0.17(+0.84%) |
Apr 21, 2023 | 20.36 | 20.36 | 20.15 | 20.21 | 240,805 | +0.00(+0.00%) |
Apr 20, 2023 | 20.29 | 20.34 | 20.16 | 20.21 | 415,033 | -0.35(-1.70%) |
Apr 19, 2023 | 20.66 | 20.71 | 20.50 | 20.56 | 299,370 | -0.32(-1.53%) |
Apr 18, 2023 | 20.85 | 20.98 | 20.73 | 20.88 | 327,582 | +0.04(+0.19%) |
Apr 17, 2023 | 20.92 | 20.95 | 20.76 | 20.84 | 397,263 | -0.14(-0.67%) |
Apr 14, 2023 | 20.97 | 21.04 | 20.81 | 20.98 | 213,557 | +0.05(+0.24%) |
Apr 13, 2023 | 21.02 | 21.10 | 20.89 | 20.93 | 251,812 | -0.08(-0.38%) |
Apr 12, 2023 | 20.88 | 21.07 | 20.86 | 21.01 | 286,181 | +0.20(+0.96%) |
Apr 11, 2023 | 20.62 | 20.81 | 20.61 | 20.81 | 392,269 | +0.21(+1.02%) |
Apr 10, 2023 | 20.59 | 20.71 | 20.57 | 20.60 | 479,354 | -0.02(-0.10%) |
Apr 06, 2023 | 20.70 | 20.70 | 20.54 | 20.62 | 209,959 | -0.04(-0.19%) |
Apr 05, 2023 | 20.65 | 20.70 | 20.55 | 20.66 | 432,825 | +0.03(+0.15%) |
Apr 04, 2023 | 20.74 | 20.77 | 20.46 | 20.63 | 459,956 | -0.03(-0.15%) |
Apr 03, 2023 | 20.68 | 20.83 | 20.59 | 20.66 | 2,353,553 | +0.54(+2.68%) |
Mar 31, 2023 | 19.95 | 20.12 | 19.88 | 20.12 | 806,200 | +0.25(+1.26%) |
Mar 30, 2023 | 19.79 | 19.88 | 19.69 | 19.87 | 267,821 | +0.16(+0.81%) |
Mar 29, 2023 | 19.89 | 19.96 | 19.68 | 19.71 | 340,023 | -0.12(-0.61%) |
Mar 28, 2023 | 19.71 | 19.90 | 19.71 | 19.83 | 339,068 | +0.09(+0.46%) |
Mar 27, 2023 | 19.37 | 19.76 | 19.32 | 19.74 | 398,169 | +0.50(+2.60%) |
Mar 24, 2023 | 19.08 | 19.28 | 19.04 | 19.24 | 416,117 | +0.09(+0.47%) |
Mar 23, 2023 | 19.41 | 19.50 | 19.12 | 19.15 | 401,756 | -0.09(-0.47%) |
Mar 22, 2023 | 19.27 | 19.41 | 19.12 | 19.24 | 473,997 | +0.03(+0.16%) |
Mar 21, 2023 | 19.12 | 19.25 | 19.03 | 19.21 | 1,105,951 | +0.19(+1.00%) |
Mar 20, 2023 | 18.88 | 19.03 | 18.77 | 19.02 | 549,561 | +0.13(+0.69%) |
Mar 17, 2023 | 19.08 | 19.08 | 18.70 | 18.89 | 289,541 | -0.17(-0.89%) |
Mar 16, 2023 | 18.82 | 19.19 | 18.67 | 19.06 | 492,700 | +0.05(+0.26%) |
Mar 15, 2023 | 19.06 | 19.20 | 18.65 | 19.01 | 1,079,244 | -0.55(-2.81%) |
Mar 14, 2023 | 19.72 | 19.95 | 19.48 | 19.56 | 1,040,967 | -0.35(-1.76%) |
Mar 13, 2023 | 19.73 | 20.16 | 19.64 | 19.91 | 592,041 | -0.22(-1.09%) |
Mar 10, 2023 | 19.93 | 20.17 | 19.92 | 20.13 | 298,372 | +0.21(+1.05%) |
Mar 09, 2023 | 20.30 | 20.38 | 19.89 | 19.92 | 595,886 | -0.28(-1.39%) |
Mar 08, 2023 | 20.19 | 20.32 | 20.13 | 20.20 | 287,639 | -0.11(-0.54%) |
Mar 07, 2023 | 20.80 | 20.80 | 20.30 | 20.31 | 1,018,040 | -0.54(-2.59%) |
Mar 06, 2023 | 20.61 | 20.85 | 20.58 | 20.85 | 574,306 | -0.02(-0.10%) |
Mar 03, 2023 | 20.39 | 20.87 | 20.39 | 20.87 | 260,162 | +0.32(+1.56%) |
Mar 02, 2023 | 20.63 | 20.64 | 20.44 | 20.55 | 338,073 | -0.06(-0.29%) |