Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.92 | 20.92 | 20.84 | 20.87 | 139,103 | -0.07(-0.31%) |
May 30, 2023 | 20.94 | 20.94 | 20.88 | 20.94 | 92,179 | +0.04(+0.18%) |
May 26, 2023 | 20.82 | 20.91 | 20.81 | 20.90 | 136,969 | +0.08(+0.40%) |
May 25, 2023 | 20.87 | 20.87 | 20.80 | 20.81 | 70,703 | +0.00(+0.00%) |
May 24, 2023 | 20.85 | 20.85 | 20.75 | 20.81 | 294,873 | -0.05(-0.22%) |
May 23, 2023 | 20.90 | 20.91 | 20.84 | 20.86 | 127,629 | -0.05(-0.22%) |
May 22, 2023 | 20.87 | 20.92 | 20.84 | 20.91 | 118,063 | +0.07(+0.33%) |
May 19, 2023 | 20.82 | 20.85 | 20.80 | 20.84 | 62,629 | +0.03(+0.13%) |
May 18, 2023 | 20.77 | 20.81 | 20.73 | 20.81 | 185,614 | +0.03(+0.13%) |
May 17, 2023 | 20.74 | 20.82 | 20.73 | 20.78 | 250,260 | +0.06(+0.27%) |
May 16, 2023 | 20.75 | 20.77 | 20.69 | 20.73 | 143,497 | -0.07(-0.36%) |
May 15, 2023 | 20.81 | 20.83 | 20.77 | 20.80 | 207,554 | -0.01(-0.04%) |
May 12, 2023 | 20.84 | 20.85 | 20.76 | 20.81 | 225,530 | -0.04(-0.18%) |
May 11, 2023 | 20.85 | 20.85 | 20.82 | 20.85 | 231,473 | -0.02(-0.09%) |
May 10, 2023 | 20.88 | 20.89 | 20.79 | 20.87 | 442,976 | +0.06(+0.27%) |
May 09, 2023 | 20.82 | 20.82 | 20.79 | 20.81 | 272,066 | -0.03(-0.13%) |
May 08, 2023 | 20.85 | 20.85 | 20.76 | 20.84 | 123,744 | +0.00(+0.00%) |
May 05, 2023 | 20.81 | 20.86 | 20.80 | 20.84 | 117,491 | +0.07(+0.36%) |
May 04, 2023 | 20.79 | 20.79 | 20.73 | 20.76 | 135,246 | -0.03(-0.13%) |
May 03, 2023 | 20.86 | 20.88 | 20.79 | 20.79 | 93,101 | -0.05(-0.22%) |
May 02, 2023 | 20.84 | 20.86 | 20.77 | 20.84 | 143,480 | +0.00(+0.00%) |
May 01, 2023 | 20.88 | 20.88 | 20.79 | 20.84 | 271,198 | -0.05(-0.22%) |
Apr 28, 2023 | 20.88 | 20.91 | 20.82 | 20.88 | 42,981 | +0.04(+0.18%) |
Apr 27, 2023 | 20.80 | 20.88 | 20.80 | 20.85 | 93,912 | +0.06(+0.27%) |
Apr 26, 2023 | 20.82 | 20.82 | 20.76 | 20.79 | 92,651 | -0.05(-0.22%) |
Apr 25, 2023 | 20.84 | 20.87 | 20.81 | 20.84 | 113,054 | -0.02(-0.09%) |
Apr 24, 2023 | 20.85 | 20.87 | 20.80 | 20.86 | 120,664 | +0.03(+0.15%) |
Apr 21, 2023 | 20.80 | 20.83 | 20.75 | 20.83 | 267,211 | +0.05(+0.22%) |
Apr 20, 2023 | 20.74 | 20.78 | 20.71 | 20.78 | 93,942 | +0.01(+0.04%) |
Apr 19, 2023 | 20.72 | 20.82 | 20.72 | 20.77 | 780,246 | -0.05(-0.22%) |
Apr 18, 2023 | 20.84 | 20.84 | 20.78 | 20.82 | 669,387 | +0.06(+0.27%) |
Apr 17, 2023 | 20.79 | 20.80 | 20.73 | 20.76 | 410,612 | -0.04(-0.18%) |
Apr 14, 2023 | 20.81 | 20.84 | 20.76 | 20.80 | 303,920 | -0.05(-0.22%) |
Apr 13, 2023 | 20.79 | 20.87 | 20.79 | 20.84 | 57,308 | +0.07(+0.36%) |
Apr 12, 2023 | 20.84 | 20.85 | 20.73 | 20.77 | 333,250 | +0.00(+0.00%) |
Apr 11, 2023 | 20.73 | 20.77 | 20.71 | 20.77 | 296,170 | +0.04(+0.18%) |
Apr 10, 2023 | 20.69 | 20.73 | 20.66 | 20.73 | 185,104 | -0.01(-0.04%) |
Apr 06, 2023 | 20.68 | 20.76 | 20.62 | 20.74 | 271,500 | +0.06(+0.31%) |
Apr 05, 2023 | 20.72 | 20.73 | 20.64 | 20.68 | 147,560 | -0.06(-0.27%) |
Apr 04, 2023 | 20.77 | 20.77 | 20.71 | 20.73 | 277,761 | -0.04(-0.18%) |
Apr 03, 2023 | 20.76 | 20.79 | 20.70 | 20.77 | 270,590 | -0.02(-0.09%) |
Mar 31, 2023 | 20.68 | 20.79 | 20.68 | 20.79 | 307,555 | +0.15(+0.72%) |
Mar 30, 2023 | 20.59 | 20.65 | 20.53 | 20.64 | 252,818 | +0.06(+0.31%) |
Mar 29, 2023 | 20.45 | 20.59 | 20.45 | 20.58 | 104,925 | +0.19(+0.95%) |
Mar 28, 2023 | 20.40 | 20.42 | 20.35 | 20.38 | 185,413 | -0.03(-0.14%) |
Mar 27, 2023 | 20.46 | 20.48 | 20.40 | 20.41 | 163,743 | -0.04(-0.18%) |
Mar 24, 2023 | 20.41 | 20.46 | 20.38 | 20.45 | 83,861 | +0.01(+0.05%) |
Mar 23, 2023 | 20.56 | 20.57 | 20.37 | 20.44 | 196,938 | -0.04(-0.18%) |
Mar 22, 2023 | 20.51 | 20.63 | 20.45 | 20.47 | 325,102 | -0.06(-0.27%) |
Mar 21, 2023 | 20.45 | 20.54 | 20.42 | 20.53 | 131,874 | +0.14(+0.68%) |
Mar 20, 2023 | 20.42 | 20.46 | 20.35 | 20.39 | 165,130 | -0.03(-0.14%) |
Mar 17, 2023 | 20.43 | 20.49 | 20.38 | 20.42 | 143,922 | -0.10(-0.49%) |
Mar 16, 2023 | 20.40 | 20.55 | 20.40 | 20.52 | 136,055 | +0.06(+0.27%) |
Mar 15, 2023 | 20.37 | 20.48 | 20.37 | 20.47 | 151,042 | -0.07(-0.36%) |
Mar 14, 2023 | 20.53 | 20.57 | 20.46 | 20.54 | 488,361 | +0.10(+0.50%) |
Mar 13, 2023 | 20.48 | 20.60 | 20.40 | 20.44 | 254,897 | -0.07(-0.36%) |
Mar 10, 2023 | 20.53 | 20.61 | 20.48 | 20.51 | 212,558 | +0.00(+0.00%) |
Mar 09, 2023 | 20.60 | 20.65 | 20.48 | 20.51 | 215,196 | -0.05(-0.27%) |
Mar 08, 2023 | 20.60 | 20.62 | 20.52 | 20.57 | 125,164 | -0.03(-0.14%) |
Mar 07, 2023 | 20.68 | 20.69 | 20.60 | 20.60 | 226,490 | -0.08(-0.40%) |
Mar 06, 2023 | 20.72 | 20.73 | 20.65 | 20.68 | 447,974 | -0.02(-0.09%) |
Mar 03, 2023 | 20.58 | 20.71 | 20.57 | 20.70 | 221,222 | +0.15(+0.73%) |
Mar 02, 2023 | 20.49 | 20.58 | 20.46 | 20.55 | 446,411 | +0.01(+0.03%) |