Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.09 | 20.10 | 19.45 | 19.66 | 3,805 | -0.45(-2.24%) |
May 30, 2023 | 19.30 | 20.11 | 19.30 | 20.11 | 1,897 | +0.45(+2.29%) |
May 26, 2023 | 19.20 | 19.86 | 19.15 | 19.66 | 6,357 | +0.45(+2.34%) |
May 25, 2023 | 19.32 | 19.53 | 19.21 | 19.21 | 7,451 | -0.23(-1.18%) |
May 24, 2023 | 20.10 | 20.10 | 19.15 | 19.44 | 5,745 | -0.13(-0.69%) |
May 23, 2023 | 19.39 | 19.63 | 19.35 | 19.57 | 2,219 | +0.27(+1.39%) |
May 22, 2023 | 19.59 | 19.59 | 19.31 | 19.31 | 1,698 | -0.51(-2.56%) |
May 19, 2023 | 19.63 | 20.08 | 19.20 | 19.81 | 6,818 | +0.18(+0.93%) |
May 18, 2023 | 19.59 | 19.63 | 19.46 | 19.63 | 1,194 | +0.28(+1.43%) |
May 17, 2023 | 19.33 | 19.35 | 19.33 | 19.35 | 1,129 | +0.07(+0.35%) |
May 16, 2023 | 19.20 | 19.61 | 19.17 | 19.29 | 8,326 | +0.21(+1.10%) |
May 15, 2023 | 19.88 | 19.88 | 18.95 | 19.08 | 2,528 | +0.22(+1.16%) |
May 12, 2023 | 18.73 | 18.86 | 18.65 | 18.86 | 5,971 | +0.26(+1.38%) |
May 11, 2023 | 18.60 | 18.72 | 18.58 | 18.60 | 1,935 | -0.12(-0.66%) |
May 10, 2023 | 18.68 | 18.79 | 18.68 | 18.72 | 4,242 | +0.01(+0.05%) |
May 09, 2023 | 18.66 | 18.82 | 18.57 | 18.72 | 5,035 | +0.05(+0.25%) |
May 08, 2023 | 18.93 | 18.93 | 18.15 | 18.67 | 4,113 | -0.01(-0.05%) |
May 05, 2023 | 18.54 | 19.24 | 18.50 | 18.68 | 7,953 | +0.23(+1.23%) |
May 04, 2023 | 19.33 | 19.33 | 18.31 | 18.45 | 3,914 | -0.85(-4.42%) |
May 03, 2023 | 19.62 | 19.85 | 19.30 | 19.30 | 3,907 | -0.17(-0.88%) |
May 02, 2023 | 19.33 | 19.49 | 19.19 | 19.47 | 5,225 | +0.05(+0.24%) |
May 01, 2023 | 19.55 | 19.55 | 19.43 | 19.43 | 2,167 | +0.16(+0.84%) |
Apr 28, 2023 | 19.54 | 19.54 | 19.26 | 19.26 | 1,459 | -0.29(-1.50%) |
Apr 27, 2023 | 19.48 | 20.29 | 19.20 | 19.56 | 3,293 | +0.32(+1.67%) |
Apr 26, 2023 | 19.20 | 19.78 | 19.19 | 19.24 | 3,723 | -0.07(-0.34%) |
Apr 25, 2023 | 19.30 | 19.30 | 19.28 | 19.30 | 1,139 | -0.19(-1.00%) |
Apr 24, 2023 | 19.39 | 19.50 | 19.39 | 19.50 | 3,799 | -0.12(-0.60%) |
Apr 21, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 474 | -0.19(-0.96%) |
Apr 20, 2023 | 19.76 | 19.80 | 19.76 | 19.80 | 1,231 | -0.09(-0.48%) |
Apr 19, 2023 | 19.80 | 19.90 | 19.80 | 19.90 | 1,048 | -0.28(-1.41%) |
Apr 17, 2023 | 20.18 | 690 | -0.10(-0.51%) | |||
Apr 13, 2023 | 20.29 | 280 | +0.40(+2.00%) | |||
Apr 12, 2023 | 19.81 | 20.13 | 19.80 | 19.89 | 5,438 | +0.06(+0.29%) |
Apr 11, 2023 | 19.94 | 20.18 | 19.57 | 19.83 | 6,422 | +0.12(+0.63%) |
Apr 10, 2023 | 19.66 | 19.77 | 19.59 | 19.71 | 2,671 | +0.12(+0.63%) |
Apr 06, 2023 | 19.65 | 19.65 | 19.57 | 19.59 | 1,730 | -0.28(-1.40%) |
Apr 05, 2023 | 19.62 | 19.86 | 19.54 | 19.86 | 3,108 | +0.09(+0.45%) |
Apr 04, 2023 | 19.80 | 19.80 | 19.78 | 19.78 | 1,855 | +0.02(+0.10%) |
Apr 03, 2023 | 19.78 | 19.97 | 19.44 | 19.76 | 6,384 | +0.18(+0.92%) |
Mar 31, 2023 | 19.72 | 19.72 | 19.57 | 19.58 | 2,617 | -0.04(-0.19%) |
Mar 30, 2023 | 19.81 | 19.81 | 19.62 | 19.62 | 2,535 | +0.05(+0.24%) |
Mar 29, 2023 | 19.64 | 19.64 | 19.57 | 19.57 | 2,753 | -0.38(-1.90%) |
Mar 28, 2023 | 20.07 | 20.07 | 19.95 | 19.95 | 1,414 | -0.09(-0.43%) |
Mar 27, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 699 | -0.01(-0.05%) |
Mar 24, 2023 | 19.90 | 20.04 | 19.68 | 20.04 | 2,860 | +0.28(+1.44%) |
Mar 23, 2023 | 19.68 | 19.76 | 19.68 | 19.76 | 886 | -0.22(-1.09%) |
Mar 22, 2023 | 20.27 | 20.28 | 19.98 | 19.98 | 2,645 | -0.04(-0.19%) |
Mar 21, 2023 | 19.97 | 20.01 | 19.90 | 20.01 | 6,187 | +0.38(+1.93%) |
Mar 20, 2023 | 20.10 | 20.17 | 19.42 | 19.63 | 7,525 | -0.14(-0.72%) |
Mar 17, 2023 | 20.71 | 20.71 | 19.78 | 19.78 | 12,613 | -0.91(-4.39%) |
Mar 16, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 1,723 | +0.03(+0.13%) |
Mar 15, 2023 | 21.18 | 21.18 | 20.63 | 20.66 | 1,727 | -0.27(-1.27%) |
Mar 14, 2023 | 21.20 | 21.20 | 20.84 | 20.92 | 4,278 | +0.16(+0.78%) |
Mar 13, 2023 | 21.04 | 21.04 | 20.75 | 20.76 | 10,746 | +0.59(+2.91%) |
Mar 10, 2023 | 21.01 | 21.01 | 20.17 | 20.17 | 1,427 | -0.66(-3.18%) |
Mar 09, 2023 | 21.37 | 21.55 | 20.72 | 20.84 | 8,820 | -0.55(-2.57%) |
Mar 08, 2023 | 21.51 | 21.70 | 21.39 | 21.39 | 2,128 | -0.03(-0.13%) |
Mar 07, 2023 | 21.84 | 22.02 | 21.42 | 21.42 | 2,299 | -0.47(-2.16%) |
Mar 06, 2023 | 21.65 | 21.89 | 21.65 | 21.89 | 2,213 | -0.08(-0.35%) |
Mar 03, 2023 | 21.91 | 21.99 | 21.86 | 21.97 | 3,396 | -0.01(-0.04%) |
Mar 02, 2023 | 21.74 | 22.10 | 21.74 | 21.98 | 2,143 | +0.34(+1.58%) |