Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.53 | 19.60 | 19.52 | 19.60 | 28,652 | +0.07(+0.38%) |
May 30, 2023 | 19.47 | 19.53 | 19.47 | 19.52 | 49,803 | +0.12(+0.60%) |
May 26, 2023 | 19.39 | 19.41 | 19.34 | 19.41 | 60,936 | +0.07(+0.34%) |
May 25, 2023 | 19.41 | 19.41 | 19.31 | 19.34 | 40,560 | -0.09(-0.44%) |
May 24, 2023 | 19.47 | 19.47 | 19.42 | 19.43 | 44,598 | -0.05(-0.24%) |
May 23, 2023 | 19.43 | 19.49 | 19.43 | 19.47 | 11,132 | +0.04(+0.19%) |
May 22, 2023 | 19.47 | 19.48 | 19.44 | 19.44 | 9,989 | -0.01(-0.05%) |
May 19, 2023 | 19.46 | 19.49 | 19.45 | 19.45 | 9,482 | -0.04(-0.19%) |
May 18, 2023 | 19.49 | 19.49 | 19.48 | 19.48 | 7,189 | -0.06(-0.33%) |
May 17, 2023 | 19.61 | 19.61 | 19.53 | 19.55 | 12,138 | -0.02(-0.12%) |
May 16, 2023 | 19.59 | 19.59 | 19.56 | 19.57 | 8,301 | -0.06(-0.32%) |
May 15, 2023 | 19.65 | 19.65 | 19.62 | 19.63 | 110,803 | -0.08(-0.41%) |
May 12, 2023 | 19.81 | 19.81 | 19.70 | 19.71 | 8,001 | -0.10(-0.48%) |
May 11, 2023 | 19.82 | 19.83 | 19.80 | 19.81 | 16,982 | +0.06(+0.31%) |
May 10, 2023 | 19.73 | 19.75 | 19.73 | 19.75 | 11,648 | +0.12(+0.61%) |
May 09, 2023 | 19.64 | 19.68 | 19.63 | 19.63 | 3,249 | -0.02(-0.10%) |
May 08, 2023 | 19.65 | 19.68 | 19.63 | 19.65 | 12,934 | -0.10(-0.49%) |
May 05, 2023 | 19.78 | 19.78 | 19.72 | 19.74 | 13,364 | -0.09(-0.43%) |
May 04, 2023 | 19.84 | 19.86 | 19.81 | 19.83 | 10,761 | -0.03(-0.17%) |
May 03, 2023 | 19.87 | 19.98 | 19.82 | 19.86 | 20,447 | +0.05(+0.25%) |
May 02, 2023 | 19.65 | 19.81 | 19.65 | 19.81 | 19,417 | +0.19(+0.99%) |
May 01, 2023 | 19.73 | 19.73 | 19.62 | 19.62 | 6,636 | -0.25(-1.28%) |
Apr 28, 2023 | 19.88 | 19.88 | 19.84 | 19.87 | 14,939 | +0.09(+0.48%) |
Apr 27, 2023 | 19.81 | 19.82 | 19.78 | 19.78 | 21,740 | -0.09(-0.43%) |
Apr 26, 2023 | 19.94 | 19.94 | 19.85 | 19.86 | 21,975 | -0.07(-0.35%) |
Apr 25, 2023 | 19.97 | 19.98 | 19.93 | 19.94 | 5,896 | +0.06(+0.29%) |
Apr 24, 2023 | 19.86 | 19.98 | 19.86 | 19.88 | 16,613 | +0.07(+0.36%) |
Apr 21, 2023 | 19.81 | 19.83 | 19.74 | 19.81 | 96,479 | +0.01(+0.05%) |
Apr 20, 2023 | 19.79 | 19.83 | 19.78 | 19.80 | 29,146 | +0.06(+0.31%) |
Apr 19, 2023 | 19.78 | 19.79 | 19.74 | 19.74 | 14,176 | -0.07(-0.36%) |
Apr 18, 2023 | 19.83 | 19.83 | 19.80 | 19.81 | 5,185 | +0.03(+0.13%) |
Apr 17, 2023 | 19.84 | 19.84 | 19.77 | 19.78 | 7,647 | -0.11(-0.54%) |
Apr 14, 2023 | 19.93 | 19.93 | 19.85 | 19.89 | 2,941 | -0.06(-0.32%) |
Apr 13, 2023 | 19.96 | 19.99 | 19.94 | 19.95 | 16,086 | +0.02(+0.11%) |
Apr 12, 2023 | 20.00 | 20.02 | 19.92 | 19.93 | 17,656 | -0.02(-0.10%) |
Apr 11, 2023 | 19.95 | 19.97 | 19.92 | 19.95 | 14,772 | -0.02(-0.12%) |
Apr 10, 2023 | 19.94 | 19.97 | 19.94 | 19.97 | 2,975 | -0.07(-0.36%) |
Apr 06, 2023 | 20.05 | 20.08 | 20.05 | 20.05 | 7,465 | -0.02(-0.09%) |
Apr 05, 2023 | 20.02 | 20.08 | 20.02 | 20.06 | 11,546 | +0.04(+0.20%) |
Apr 04, 2023 | 19.92 | 20.03 | 19.92 | 20.02 | 5,893 | +0.05(+0.25%) |
Apr 03, 2023 | 19.84 | 19.99 | 19.84 | 19.97 | 9,087 | +0.11(+0.56%) |
Mar 31, 2023 | 19.78 | 19.86 | 19.76 | 19.86 | 9,608 | +0.15(+0.78%) |
Mar 30, 2023 | 19.72 | 19.73 | 19.70 | 19.71 | 15,684 | +0.03(+0.14%) |
Mar 29, 2023 | 19.57 | 19.70 | 19.44 | 19.68 | 14,259 | +0.05(+0.26%) |
Mar 28, 2023 | 19.63 | 19.64 | 19.61 | 19.63 | 13,961 | -0.05(-0.27%) |
Mar 27, 2023 | 19.77 | 19.79 | 19.66 | 19.68 | 38,591 | -0.17(-0.86%) |
Mar 24, 2023 | 19.84 | 19.87 | 19.80 | 19.85 | 11,270 | +0.04(+0.18%) |
Mar 23, 2023 | 19.77 | 19.83 | 19.74 | 19.82 | 7,505 | +0.03(+0.17%) |
Mar 22, 2023 | 19.64 | 19.80 | 19.64 | 19.78 | 22,355 | +0.08(+0.40%) |
Mar 21, 2023 | 19.65 | 19.72 | 19.65 | 19.71 | 48,544 | +0.04(+0.22%) |
Mar 20, 2023 | 19.69 | 19.71 | 19.64 | 19.66 | 46,575 | -0.08(-0.38%) |
Mar 17, 2023 | 19.77 | 19.79 | 19.74 | 19.74 | 7,532 | +0.05(+0.25%) |
Mar 16, 2023 | 19.76 | 19.79 | 19.69 | 19.69 | 8,003 | +0.01(+0.07%) |
Mar 15, 2023 | 19.71 | 19.71 | 19.59 | 19.67 | 8,347 | +0.04(+0.20%) |
Mar 14, 2023 | 19.61 | 19.74 | 19.61 | 19.63 | 11,526 | -0.00(-0.00%) |
Mar 13, 2023 | 19.68 | 19.79 | 19.59 | 19.63 | 7,355 | +0.01(+0.04%) |
Mar 10, 2023 | 19.57 | 19.65 | 19.57 | 19.63 | 20,324 | +0.21(+1.06%) |
Mar 09, 2023 | 19.43 | 19.48 | 19.42 | 19.42 | 15,924 | +0.01(+0.04%) |
Mar 08, 2023 | 19.49 | 19.50 | 19.38 | 19.41 | 10,427 | -0.02(-0.12%) |
Mar 07, 2023 | 19.50 | 19.54 | 19.41 | 19.44 | 17,610 | -0.06(-0.31%) |
Mar 06, 2023 | 19.54 | 19.56 | 19.49 | 19.50 | 9,587 | -0.02(-0.12%) |
Mar 03, 2023 | 19.43 | 19.63 | 19.35 | 19.52 | 19,410 | +0.17(+0.88%) |
Mar 02, 2023 | 19.30 | 19.35 | 19.28 | 19.35 | 11,550 | -0.01(-0.08%) |