Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.12 | 14.35 | 13.89 | 13.91 | 7,032,336 | -0.53(-3.70%) |
May 30, 2023 | 14.57 | 14.67 | 14.20 | 14.45 | 5,470,405 | -0.44(-2.92%) |
May 26, 2023 | 15.25 | 15.30 | 14.67 | 14.88 | 5,271,799 | -0.17(-1.12%) |
May 25, 2023 | 15.05 | 15.23 | 14.85 | 15.05 | 5,129,069 | -0.41(-2.62%) |
May 24, 2023 | 15.44 | 15.54 | 15.22 | 15.46 | 3,215,515 | +0.11(+0.71%) |
May 23, 2023 | 15.20 | 15.49 | 15.02 | 15.35 | 4,701,627 | +0.23(+1.50%) |
May 22, 2023 | 14.96 | 15.26 | 14.82 | 15.12 | 5,109,275 | +0.18(+1.19%) |
May 19, 2023 | 15.21 | 15.27 | 14.81 | 14.94 | 3,488,755 | -0.08(-0.53%) |
May 18, 2023 | 14.65 | 15.05 | 14.53 | 15.02 | 3,345,067 | +0.19(+1.27%) |
May 17, 2023 | 14.59 | 14.93 | 14.44 | 14.83 | 3,717,339 | +0.43(+2.95%) |
May 16, 2023 | 14.80 | 14.92 | 14.30 | 14.41 | 4,430,920 | -0.52(-3.51%) |
May 15, 2023 | 14.78 | 15.12 | 14.69 | 14.93 | 6,664,059 | +0.27(+1.82%) |
May 12, 2023 | 15.07 | 15.12 | 14.61 | 14.66 | 5,049,936 | -0.29(-1.92%) |
May 11, 2023 | 15.18 | 15.23 | 14.84 | 14.95 | 4,589,191 | -0.53(-3.45%) |
May 10, 2023 | 15.77 | 15.82 | 15.19 | 15.49 | 4,347,999 | -0.18(-1.14%) |
May 09, 2023 | 15.39 | 15.91 | 15.34 | 15.66 | 4,578,138 | +0.12(+0.76%) |
May 08, 2023 | 15.67 | 15.82 | 15.46 | 15.54 | 4,661,130 | +0.16(+1.03%) |
May 05, 2023 | 15.69 | 15.74 | 15.31 | 15.39 | 5,009,520 | +0.21(+1.37%) |
May 04, 2023 | 15.04 | 15.35 | 14.64 | 15.18 | 7,013,310 | +0.04(+0.26%) |
May 03, 2023 | 15.17 | 15.50 | 15.07 | 15.14 | 9,391,036 | -0.26(-1.67%) |
May 02, 2023 | 16.32 | 16.32 | 15.35 | 15.40 | 6,123,063 | -1.14(-6.88%) |
May 01, 2023 | 16.31 | 16.66 | 16.18 | 16.53 | 7,115,881 | -0.03(-0.18%) |
Apr 28, 2023 | 16.50 | 16.93 | 16.24 | 16.56 | 7,159,989 | +0.19(+1.15%) |
Apr 27, 2023 | 16.50 | 16.96 | 16.03 | 16.38 | 12,572,354 | -1.44(-8.10%) |
Apr 26, 2023 | 17.76 | 18.36 | 17.61 | 17.82 | 6,367,552 | -0.17(-0.93%) |
Apr 25, 2023 | 18.30 | 18.38 | 17.83 | 17.99 | 4,325,010 | -0.60(-3.24%) |
Apr 24, 2023 | 18.14 | 18.75 | 18.14 | 18.59 | 4,542,012 | +0.51(+2.84%) |
Apr 21, 2023 | 18.35 | 18.37 | 17.92 | 18.08 | 4,224,708 | -0.18(-0.98%) |
Apr 20, 2023 | 18.18 | 18.38 | 17.95 | 18.25 | 3,378,578 | -0.21(-1.13%) |
Apr 19, 2023 | 18.02 | 18.57 | 17.83 | 18.46 | 4,101,785 | +0.18(+0.97%) |
Apr 18, 2023 | 18.44 | 18.49 | 18.12 | 18.28 | 3,567,403 | -0.19(-1.02%) |
Apr 17, 2023 | 18.56 | 18.75 | 18.29 | 18.47 | 2,654,901 | -0.14(-0.74%) |
Apr 14, 2023 | 18.75 | 18.86 | 18.51 | 18.61 | 3,237,897 | -0.01(-0.05%) |
Apr 13, 2023 | 18.48 | 18.85 | 18.40 | 18.62 | 2,157,765 | +0.11(+0.59%) |
Apr 12, 2023 | 18.46 | 18.72 | 18.22 | 18.51 | 3,481,753 | +0.22(+1.19%) |
Apr 11, 2023 | 18.18 | 18.39 | 17.90 | 18.29 | 3,341,866 | +0.16(+0.87%) |
Apr 10, 2023 | 17.93 | 18.36 | 17.86 | 18.14 | 2,484,060 | +0.33(+1.83%) |
Apr 06, 2023 | 18.07 | 18.15 | 17.78 | 17.81 | 3,799,787 | -0.21(-1.15%) |
Apr 05, 2023 | 18.05 | 18.24 | 17.72 | 18.02 | 4,573,760 | -0.21(-1.14%) |
Apr 04, 2023 | 18.88 | 18.90 | 18.00 | 18.22 | 3,498,710 | -0.60(-3.20%) |
Apr 03, 2023 | 19.34 | 19.56 | 18.60 | 18.83 | 6,618,542 | +0.52(+2.86%) |
Mar 31, 2023 | 18.02 | 18.35 | 17.92 | 18.30 | 3,855,347 | +0.37(+2.04%) |
Mar 30, 2023 | 18.53 | 18.53 | 17.93 | 17.94 | 5,490,071 | -0.29(-1.57%) |
Mar 29, 2023 | 18.18 | 18.36 | 18.07 | 18.22 | 5,043,117 | +0.17(+0.93%) |
Mar 28, 2023 | 17.51 | 18.11 | 17.48 | 18.06 | 4,609,246 | +0.45(+2.58%) |
Mar 27, 2023 | 17.38 | 17.67 | 17.02 | 17.60 | 4,870,834 | +0.54(+3.19%) |
Mar 24, 2023 | 16.64 | 17.21 | 16.60 | 17.06 | 5,283,875 | -0.02(-0.12%) |
Mar 23, 2023 | 17.56 | 17.67 | 16.77 | 17.08 | 8,464,989 | -0.35(-1.99%) |
Mar 22, 2023 | 18.15 | 18.20 | 17.38 | 17.42 | 6,509,974 | -0.72(-3.98%) |
Mar 21, 2023 | 18.18 | 18.44 | 17.98 | 18.15 | 4,684,800 | +0.55(+3.15%) |
Mar 20, 2023 | 17.32 | 17.80 | 17.30 | 17.59 | 4,117,937 | +0.38(+2.18%) |
Mar 17, 2023 | 17.86 | 17.86 | 17.00 | 17.22 | 9,290,910 | -0.74(-4.13%) |
Mar 16, 2023 | 17.62 | 18.06 | 17.18 | 17.96 | 5,065,813 | +0.17(+0.94%) |
Mar 15, 2023 | 18.05 | 18.20 | 17.53 | 17.79 | 8,252,247 | -1.17(-6.19%) |
Mar 14, 2023 | 19.08 | 19.44 | 18.46 | 18.96 | 5,642,487 | -0.01(-0.05%) |
Mar 13, 2023 | 19.28 | 19.76 | 18.91 | 18.97 | 4,336,035 | -0.95(-4.75%) |
Mar 10, 2023 | 20.75 | 21.04 | 19.80 | 19.92 | 3,557,675 | -0.85(-4.08%) |
Mar 09, 2023 | 22.38 | 22.57 | 20.71 | 20.77 | 4,438,905 | -1.49(-6.69%) |
Mar 08, 2023 | 22.28 | 22.68 | 22.03 | 22.26 | 2,763,055 | -0.22(-0.97%) |
Mar 07, 2023 | 22.76 | 22.77 | 22.40 | 22.47 | 3,195,407 | -0.28(-1.21%) |
Mar 06, 2023 | 22.75 | 22.86 | 22.61 | 22.75 | 2,275,255 | -0.11(-0.47%) |
Mar 03, 2023 | 22.01 | 22.97 | 21.94 | 22.86 | 3,404,191 | +0.56(+2.52%) |
Mar 02, 2023 | 21.77 | 22.32 | 21.53 | 22.30 | 4,003,828 | +0.38(+1.75%) |