Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.93 | 18.97 | 18.46 | 18.46 | 184,067 | -0.45(-2.37%) |
May 30, 2023 | 19.11 | 19.14 | 18.83 | 18.91 | 95,846 | -0.20(-1.05%) |
May 26, 2023 | 18.92 | 19.20 | 18.92 | 19.11 | 61,879 | +0.22(+1.16%) |
May 25, 2023 | 19.21 | 19.21 | 18.82 | 18.89 | 136,115 | -0.45(-2.32%) |
May 24, 2023 | 19.42 | 19.45 | 19.25 | 19.34 | 125,837 | -0.05(-0.25%) |
May 23, 2023 | 19.37 | 19.56 | 19.31 | 19.39 | 81,409 | +0.02(+0.10%) |
May 22, 2023 | 19.48 | 19.52 | 19.24 | 19.37 | 57,773 | -0.05(-0.25%) |
May 19, 2023 | 19.58 | 19.63 | 19.30 | 19.42 | 69,661 | -0.02(-0.10%) |
May 18, 2023 | 19.20 | 19.54 | 19.20 | 19.43 | 66,340 | +0.19(+0.99%) |
May 17, 2023 | 18.98 | 19.32 | 18.85 | 19.24 | 84,530 | +0.26(+1.36%) |
May 16, 2023 | 19.09 | 19.09 | 18.92 | 18.99 | 74,163 | -0.15(-0.80%) |
May 15, 2023 | 19.13 | 19.32 | 19.06 | 19.14 | 92,653 | -0.02(-0.10%) |
May 12, 2023 | 18.82 | 19.18 | 18.82 | 19.16 | 89,302 | +0.40(+2.13%) |
May 11, 2023 | 18.89 | 18.93 | 18.66 | 18.76 | 75,293 | -0.18(-0.96%) |
May 10, 2023 | 18.66 | 18.96 | 18.55 | 18.94 | 104,172 | +0.41(+2.21%) |
May 09, 2023 | 18.37 | 18.57 | 18.30 | 18.53 | 73,615 | +0.18(+0.99%) |
May 08, 2023 | 18.54 | 18.54 | 18.24 | 18.35 | 97,133 | -0.19(-1.03%) |
May 05, 2023 | 18.35 | 18.65 | 18.28 | 18.54 | 107,986 | +0.26(+1.41%) |
May 04, 2023 | 18.44 | 18.65 | 18.05 | 18.28 | 108,539 | -0.30(-1.59%) |
May 03, 2023 | 18.41 | 18.75 | 18.41 | 18.58 | 107,212 | +0.21(+1.14%) |
May 02, 2023 | 18.54 | 18.54 | 18.12 | 18.37 | 108,502 | -0.18(-0.98%) |
May 01, 2023 | 18.59 | 18.72 | 18.44 | 18.55 | 117,323 | +0.03(+0.15%) |
Apr 28, 2023 | 18.70 | 18.76 | 18.47 | 18.52 | 90,924 | -0.17(-0.92%) |
Apr 27, 2023 | 18.53 | 18.75 | 18.52 | 18.69 | 85,872 | +0.16(+0.87%) |
Apr 26, 2023 | 18.78 | 19.06 | 18.37 | 18.53 | 101,914 | -0.35(-1.87%) |
Apr 25, 2023 | 19.11 | 19.17 | 18.88 | 18.88 | 116,595 | -0.23(-1.20%) |
Apr 24, 2023 | 18.92 | 19.41 | 18.79 | 19.11 | 153,515 | +0.16(+0.85%) |
Apr 21, 2023 | 18.96 | 19.08 | 18.76 | 18.95 | 137,581 | -0.02(-0.10%) |
Apr 20, 2023 | 18.91 | 19.10 | 18.85 | 18.97 | 86,223 | +0.02(+0.10%) |
Apr 19, 2023 | 19.00 | 19.08 | 18.90 | 18.95 | 139,472 | -0.02(-0.10%) |
Apr 18, 2023 | 19.30 | 19.39 | 18.83 | 18.97 | 116,440 | -0.39(-2.02%) |
Apr 17, 2023 | 19.47 | 19.53 | 19.22 | 19.36 | 107,944 | -0.07(-0.34%) |
Apr 14, 2023 | 19.56 | 19.71 | 19.30 | 19.42 | 94,253 | -0.16(-0.83%) |
Apr 13, 2023 | 19.45 | 19.66 | 19.24 | 19.59 | 134,802 | +0.09(+0.48%) |
Apr 12, 2023 | 19.62 | 19.62 | 19.38 | 19.49 | 99,018 | +0.07(+0.34%) |
Apr 11, 2023 | 19.59 | 19.62 | 19.35 | 19.43 | 131,438 | -0.08(-0.39%) |
Apr 10, 2023 | 19.42 | 19.60 | 19.22 | 19.50 | 121,937 | +0.12(+0.63%) |
Apr 06, 2023 | 19.45 | 19.63 | 19.36 | 19.38 | 113,947 | +0.05(+0.24%) |
Apr 05, 2023 | 19.56 | 19.58 | 19.29 | 19.33 | 116,412 | -0.17(-0.87%) |
Apr 04, 2023 | 20.01 | 20.01 | 19.45 | 19.50 | 96,202 | -0.39(-1.94%) |
Apr 03, 2023 | 19.80 | 19.99 | 19.67 | 19.89 | 181,585 | +0.03(+0.14%) |
Mar 31, 2023 | 19.70 | 19.91 | 19.61 | 19.86 | 163,049 | +0.23(+1.15%) |
Mar 30, 2023 | 19.88 | 20.01 | 19.52 | 19.63 | 76,902 | -0.18(-0.90%) |
Mar 29, 2023 | 19.76 | 19.89 | 19.69 | 19.81 | 102,654 | +0.15(+0.77%) |
Mar 28, 2023 | 19.77 | 20.00 | 19.63 | 19.66 | 149,238 | -0.16(-0.81%) |
Mar 27, 2023 | 19.76 | 19.99 | 19.63 | 19.82 | 135,698 | +0.17(+0.86%) |
Mar 24, 2023 | 19.31 | 19.74 | 19.26 | 19.65 | 122,008 | +0.33(+1.71%) |
Mar 23, 2023 | 19.87 | 19.93 | 19.27 | 19.32 | 170,742 | -0.60(-3.02%) |
Mar 22, 2023 | 20.40 | 20.58 | 19.91 | 19.93 | 147,208 | -0.44(-2.17%) |
Mar 21, 2023 | 20.37 | 20.47 | 20.26 | 20.37 | 155,962 | +0.12(+0.60%) |
Mar 20, 2023 | 20.04 | 20.54 | 20.03 | 20.25 | 137,679 | +0.25(+1.27%) |
Mar 17, 2023 | 20.34 | 20.34 | 19.94 | 19.99 | 757,291 | -0.39(-1.89%) |
Mar 16, 2023 | 20.09 | 20.52 | 19.97 | 20.38 | 188,986 | +0.11(+0.56%) |
Mar 15, 2023 | 20.42 | 20.50 | 19.97 | 20.26 | 145,879 | -0.42(-2.05%) |
Mar 14, 2023 | 20.64 | 20.89 | 20.53 | 20.69 | 209,738 | +0.33(+1.62%) |
Mar 13, 2023 | 19.89 | 20.62 | 19.85 | 20.36 | 244,637 | +0.35(+1.74%) |
Mar 10, 2023 | 20.12 | 20.23 | 19.92 | 20.01 | 123,455 | -0.16(-0.79%) |
Mar 09, 2023 | 20.15 | 20.29 | 20.01 | 20.17 | 151,661 | +0.03(+0.14%) |
Mar 08, 2023 | 20.28 | 20.41 | 19.90 | 20.14 | 114,880 | -0.13(-0.65%) |
Mar 07, 2023 | 20.22 | 20.32 | 20.01 | 20.27 | 142,893 | +0.11(+0.56%) |
Mar 06, 2023 | 20.86 | 20.86 | 20.05 | 20.16 | 148,619 | -0.67(-3.21%) |
Mar 03, 2023 | 20.75 | 20.90 | 20.59 | 20.83 | 114,418 | +0.12(+0.59%) |
Mar 02, 2023 | 20.43 | 20.77 | 20.39 | 20.71 | 109,794 | +0.20(+0.96%) |