Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.17 | 21.22 | 21.07 | 21.21 | 15,150 | -0.23(-1.07%) |
May 30, 2023 | 21.47 | 21.53 | 21.36 | 21.44 | 18,415 | +0.12(+0.56%) |
May 26, 2023 | 21.08 | 21.32 | 21.08 | 21.32 | 6,928 | +0.33(+1.55%) |
May 25, 2023 | 20.96 | 20.99 | 20.93 | 20.99 | 15,300 | -0.09(-0.44%) |
May 24, 2023 | 21.18 | 21.18 | 21.08 | 21.08 | 14,336 | -0.03(-0.14%) |
May 23, 2023 | 21.24 | 21.31 | 21.11 | 21.11 | 22,359 | -0.22(-1.03%) |
May 22, 2023 | 21.28 | 21.34 | 21.28 | 21.33 | 1,876 | +0.36(+1.70%) |
May 19, 2023 | 20.93 | 20.98 | 20.88 | 20.98 | 3,441 | +0.30(+1.45%) |
May 18, 2023 | 20.54 | 20.68 | 20.50 | 20.68 | 237,978 | +0.15(+0.72%) |
May 17, 2023 | 20.43 | 20.55 | 20.37 | 20.53 | 5,928 | +0.38(+1.90%) |
May 16, 2023 | 20.24 | 20.24 | 20.15 | 20.15 | 4,775 | -0.21(-1.04%) |
May 15, 2023 | 20.18 | 20.38 | 20.18 | 20.36 | 2,830 | +0.27(+1.36%) |
May 12, 2023 | 20.19 | 20.19 | 20.04 | 20.08 | 17,547 | -0.25(-1.21%) |
May 11, 2023 | 20.30 | 20.33 | 20.19 | 20.33 | 7,247 | -0.33(-1.60%) |
May 10, 2023 | 20.70 | 20.71 | 20.55 | 20.66 | 24,983 | +0.06(+0.31%) |
May 09, 2023 | 20.60 | 20.67 | 20.59 | 20.59 | 13,587 | -0.20(-0.95%) |
May 08, 2023 | 20.78 | 20.87 | 20.75 | 20.79 | 29,506 | -0.05(-0.23%) |
May 05, 2023 | 20.59 | 20.90 | 20.59 | 20.84 | 5,633 | +0.36(+1.77%) |
May 04, 2023 | 20.42 | 20.52 | 20.42 | 20.48 | 847,374 | +0.21(+1.06%) |
May 03, 2023 | 20.38 | 20.47 | 20.25 | 20.26 | 6,012 | -0.05(-0.24%) |
May 02, 2023 | 20.41 | 20.41 | 20.31 | 20.31 | 3,002 | -0.01(-0.04%) |
May 01, 2023 | 20.38 | 20.46 | 20.27 | 20.32 | 7,037 | -0.11(-0.52%) |
Apr 28, 2023 | 20.32 | 20.43 | 20.32 | 20.43 | 5,006 | +0.01(+0.07%) |
Apr 27, 2023 | 20.21 | 20.41 | 20.21 | 20.41 | 4,454 | +0.27(+1.34%) |
Apr 26, 2023 | 20.21 | 20.25 | 20.12 | 20.14 | 8,711 | +0.08(+0.39%) |
Apr 25, 2023 | 20.19 | 20.19 | 20.04 | 20.06 | 8,551 | -0.54(-2.63%) |
Apr 24, 2023 | 20.59 | 20.63 | 20.56 | 20.61 | 6,574 | -0.16(-0.79%) |
Apr 21, 2023 | 20.77 | 20.77 | 20.66 | 20.77 | 4,832 | -0.18(-0.86%) |
Apr 20, 2023 | 21.00 | 21.07 | 20.93 | 20.95 | 3,939 | -0.06(-0.28%) |
Apr 19, 2023 | 20.98 | 21.03 | 20.92 | 21.01 | 6,758 | -0.19(-0.89%) |
Apr 18, 2023 | 21.25 | 21.25 | 21.13 | 21.20 | 7,309 | +0.02(+0.08%) |
Apr 17, 2023 | 21.16 | 21.20 | 21.11 | 21.18 | 3,391 | -0.17(-0.81%) |
Apr 14, 2023 | 21.43 | 21.43 | 21.26 | 21.36 | 6,250 | -0.18(-0.84%) |
Apr 13, 2023 | 21.43 | 21.56 | 21.39 | 21.54 | 4,977 | +0.62(+2.96%) |
Apr 12, 2023 | 21.09 | 21.09 | 20.90 | 20.92 | 7,845 | +0.07(+0.33%) |
Apr 11, 2023 | 20.88 | 20.94 | 20.85 | 20.85 | 8,280 | +0.23(+1.14%) |
Apr 10, 2023 | 20.45 | 20.65 | 20.45 | 20.61 | 5,958 | +0.37(+1.83%) |
Apr 06, 2023 | 20.13 | 20.27 | 20.10 | 20.24 | 6,661 | -0.17(-0.81%) |
Apr 05, 2023 | 20.40 | 20.49 | 20.39 | 20.41 | 16,994 | +0.04(+0.21%) |
Apr 04, 2023 | 20.35 | 20.39 | 20.34 | 20.37 | 5,033 | -0.14(-0.68%) |
Apr 03, 2023 | 20.27 | 20.51 | 20.27 | 20.51 | 4,757 | -0.03(-0.14%) |
Mar 31, 2023 | 20.50 | 20.61 | 20.47 | 20.54 | 4,830 | +0.15(+0.72%) |
Mar 30, 2023 | 20.39 | 20.43 | 20.32 | 20.39 | 8,213 | +0.20(+0.99%) |
Mar 29, 2023 | 20.23 | 20.23 | 20.12 | 20.19 | 4,650 | +0.01(+0.02%) |
Mar 28, 2023 | 20.18 | 20.22 | 20.14 | 20.18 | 2,674 | +0.15(+0.76%) |
Mar 27, 2023 | 20.01 | 20.05 | 19.96 | 20.03 | 5,380 | -0.03(-0.16%) |
Mar 24, 2023 | 19.87 | 20.11 | 19.87 | 20.06 | 6,686 | -0.29(-1.44%) |
Mar 23, 2023 | 20.53 | 20.59 | 20.27 | 20.36 | 1,805 | +0.27(+1.36%) |
Mar 22, 2023 | 20.04 | 20.46 | 20.03 | 20.08 | 6,748 | +0.15(+0.75%) |
Mar 21, 2023 | 19.86 | 19.95 | 19.78 | 19.93 | 13,335 | +0.11(+0.53%) |
Mar 20, 2023 | 19.72 | 19.85 | 19.72 | 19.83 | 3,830 | +0.13(+0.66%) |
Mar 17, 2023 | 19.80 | 19.80 | 19.70 | 19.70 | 4,552 | -0.19(-0.95%) |
Mar 16, 2023 | 19.48 | 19.89 | 19.47 | 19.89 | 13,291 | +0.58(+3.01%) |
Mar 15, 2023 | 19.20 | 19.36 | 19.17 | 19.31 | 15,102 | -0.40(-2.03%) |
Mar 14, 2023 | 19.60 | 19.74 | 19.58 | 19.71 | 15,214 | -0.23(-1.18%) |
Mar 13, 2023 | 19.74 | 19.99 | 19.74 | 19.94 | 10,252 | +0.43(+2.20%) |
Mar 10, 2023 | 19.70 | 19.79 | 19.51 | 19.51 | 4,100 | -0.02(-0.10%) |
Mar 09, 2023 | 19.80 | 19.87 | 19.53 | 19.53 | 18,527 | -0.45(-2.26%) |
Mar 08, 2023 | 19.95 | 20.02 | 19.90 | 19.98 | 6,566 | +0.02(+0.08%) |
Mar 07, 2023 | 20.36 | 20.39 | 19.97 | 19.97 | 15,916 | -0.54(-2.64%) |
Mar 06, 2023 | 20.53 | 20.63 | 20.48 | 20.51 | 16,223 | +0.06(+0.28%) |
Mar 03, 2023 | 20.21 | 20.49 | 20.18 | 20.45 | 17,047 | +0.40(+2.00%) |
Mar 02, 2023 | 19.85 | 20.06 | 19.85 | 20.05 | 7,293 | -0.08(-0.38%) |