Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.88 | 17.05 | 16.41 | 16.73 | 1,506,548 | -0.33(-1.94%) |
May 30, 2023 | 17.20 | 17.32 | 16.68 | 17.06 | 1,220,444 | -0.03(-0.20%) |
May 26, 2023 | 16.50 | 17.25 | 16.41 | 17.09 | 1,890,065 | +0.72(+4.41%) |
May 25, 2023 | 15.94 | 17.11 | 15.69 | 16.37 | 3,208,404 | +1.25(+8.23%) |
May 24, 2023 | 15.87 | 15.87 | 14.99 | 15.13 | 2,259,074 | -0.12(-0.80%) |
May 23, 2023 | 15.40 | 15.56 | 15.21 | 15.25 | 1,326,323 | -0.06(-0.40%) |
May 22, 2023 | 15.74 | 15.74 | 15.23 | 15.31 | 1,016,301 | -0.40(-2.55%) |
May 19, 2023 | 16.08 | 16.10 | 15.50 | 15.71 | 1,603,190 | -0.49(-3.01%) |
May 18, 2023 | 16.09 | 16.24 | 15.92 | 16.20 | 747,467 | +0.13(+0.81%) |
May 17, 2023 | 15.69 | 16.13 | 15.65 | 16.07 | 821,817 | +0.50(+3.25%) |
May 16, 2023 | 15.72 | 15.79 | 15.52 | 15.56 | 889,412 | -0.30(-1.87%) |
May 15, 2023 | 15.85 | 15.98 | 15.61 | 15.86 | 545,585 | +0.07(+0.44%) |
May 12, 2023 | 15.73 | 15.82 | 15.55 | 15.79 | 949,250 | +0.07(+0.44%) |
May 11, 2023 | 15.50 | 15.85 | 15.43 | 15.72 | 628,001 | +0.18(+1.18%) |
May 10, 2023 | 16.06 | 16.11 | 15.51 | 15.53 | 776,907 | -0.26(-1.65%) |
May 09, 2023 | 15.72 | 15.93 | 15.48 | 15.80 | 595,740 | -0.04(-0.27%) |
May 08, 2023 | 16.03 | 16.13 | 15.73 | 15.84 | 469,243 | -0.03(-0.22%) |
May 05, 2023 | 15.73 | 15.97 | 15.71 | 15.87 | 614,902 | +0.44(+2.88%) |
May 04, 2023 | 15.74 | 15.85 | 15.33 | 15.43 | 735,436 | -0.38(-2.42%) |
May 03, 2023 | 16.13 | 16.30 | 15.77 | 15.81 | 781,217 | -0.28(-1.73%) |
May 02, 2023 | 15.97 | 16.14 | 15.67 | 16.09 | 812,077 | -0.01(-0.05%) |
May 01, 2023 | 16.39 | 16.56 | 16.05 | 16.10 | 761,173 | -0.31(-1.91%) |
Apr 28, 2023 | 16.48 | 16.68 | 16.27 | 16.41 | 749,868 | -0.11(-0.68%) |
Apr 27, 2023 | 16.61 | 16.77 | 16.39 | 16.53 | 731,112 | -0.08(-0.47%) |
Apr 26, 2023 | 16.42 | 16.76 | 16.38 | 16.61 | 611,329 | +0.17(+1.01%) |
Apr 25, 2023 | 17.08 | 17.11 | 16.33 | 16.44 | 879,989 | -0.79(-4.60%) |
Apr 24, 2023 | 17.35 | 17.44 | 16.95 | 17.23 | 618,120 | -0.08(-0.45%) |
Apr 21, 2023 | 17.31 | 17.34 | 17.07 | 17.31 | 735,956 | +0.01(+0.05%) |
Apr 20, 2023 | 17.18 | 17.62 | 17.12 | 17.30 | 996,371 | -0.01(-0.05%) |
Apr 19, 2023 | 17.00 | 17.33 | 16.93 | 17.31 | 663,341 | +0.21(+1.22%) |
Apr 18, 2023 | 17.20 | 17.40 | 17.01 | 17.10 | 647,895 | -0.12(-0.71%) |
Apr 17, 2023 | 17.05 | 17.32 | 16.95 | 17.22 | 1,648,184 | +0.33(+1.96%) |
Apr 14, 2023 | 17.10 | 17.42 | 16.74 | 16.89 | 976,271 | -0.03(-0.21%) |
Apr 13, 2023 | 16.30 | 17.33 | 16.09 | 16.93 | 10,107,833 | +0.38(+2.32%) |
Apr 12, 2023 | 16.90 | 16.97 | 16.41 | 16.54 | 839,891 | -0.20(-1.20%) |
Apr 11, 2023 | 16.50 | 16.82 | 16.42 | 16.74 | 564,209 | +0.37(+2.29%) |
Apr 10, 2023 | 16.08 | 16.47 | 16.06 | 16.37 | 1,026,138 | +0.17(+1.08%) |
Apr 06, 2023 | 16.32 | 16.35 | 16.12 | 16.20 | 654,994 | -0.17(-1.06%) |
Apr 05, 2023 | 16.78 | 16.78 | 16.19 | 16.37 | 923,796 | -0.58(-3.44%) |
Apr 04, 2023 | 17.23 | 17.24 | 16.87 | 16.95 | 548,664 | -0.13(-0.76%) |
Apr 03, 2023 | 17.11 | 17.28 | 16.77 | 17.08 | 1,079,233 | +0.14(+0.82%) |
Mar 31, 2023 | 16.63 | 16.95 | 16.56 | 16.95 | 837,089 | +0.48(+2.91%) |
Mar 30, 2023 | 16.70 | 16.85 | 16.46 | 16.47 | 952,273 | -0.04(-0.26%) |
Mar 29, 2023 | 16.30 | 16.53 | 16.05 | 16.51 | 1,067,600 | +0.37(+2.27%) |
Mar 28, 2023 | 15.65 | 16.32 | 15.56 | 16.14 | 1,349,623 | +0.63(+4.07%) |
Mar 27, 2023 | 15.76 | 15.76 | 15.28 | 15.51 | 908,931 | +0.05(+0.33%) |
Mar 24, 2023 | 15.43 | 15.60 | 15.20 | 15.46 | 928,298 | -0.15(-0.94%) |
Mar 23, 2023 | 16.10 | 16.22 | 15.43 | 15.61 | 1,279,718 | -0.46(-2.89%) |
Mar 22, 2023 | 16.67 | 16.71 | 16.05 | 16.07 | 1,155,775 | -0.61(-3.66%) |
Mar 21, 2023 | 16.78 | 17.04 | 16.53 | 16.68 | 996,032 | +0.28(+1.73%) |
Mar 20, 2023 | 16.72 | 16.93 | 16.33 | 16.40 | 1,349,855 | -0.09(-0.52%) |
Mar 17, 2023 | 17.00 | 17.03 | 16.36 | 16.48 | 3,479,264 | -0.77(-4.48%) |
Mar 16, 2023 | 17.04 | 17.42 | 16.99 | 17.26 | 1,397,253 | -0.08(-0.45%) |
Mar 15, 2023 | 16.34 | 17.45 | 16.15 | 17.34 | 2,311,572 | -0.95(-5.22%) |
Mar 14, 2023 | 18.32 | 18.63 | 18.12 | 18.29 | 1,138,784 | +0.52(+2.90%) |
Mar 13, 2023 | 18.21 | 18.33 | 17.38 | 17.77 | 1,496,278 | -0.89(-4.75%) |
Mar 10, 2023 | 18.45 | 18.79 | 18.14 | 18.66 | 1,128,537 | -0.01(-0.05%) |
Mar 09, 2023 | 18.88 | 19.05 | 18.67 | 18.67 | 777,495 | -0.38(-1.99%) |
Mar 08, 2023 | 18.81 | 19.09 | 18.60 | 19.05 | 745,496 | +0.29(+1.56%) |
Mar 07, 2023 | 18.71 | 19.06 | 18.64 | 18.75 | 585,055 | +0.12(+0.65%) |
Mar 06, 2023 | 18.94 | 18.94 | 18.54 | 18.63 | 886,186 | -0.23(-1.23%) |
Mar 03, 2023 | 18.80 | 18.91 | 18.52 | 18.87 | 608,064 | +0.14(+0.73%) |
Mar 02, 2023 | 18.52 | 18.82 | 18.35 | 18.73 | 727,868 | +0.24(+1.30%) |