Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.81 | 17.01 | 16.77 | 16.90 | 1,145,071 | +0.03(+0.17%) |
May 30, 2023 | 16.90 | 17.05 | 16.70 | 16.87 | 635,463 | +0.02(+0.11%) |
May 26, 2023 | 16.68 | 16.95 | 16.64 | 16.85 | 640,173 | +0.13(+0.79%) |
May 25, 2023 | 16.92 | 17.06 | 16.69 | 16.72 | 532,728 | -0.21(-1.23%) |
May 24, 2023 | 17.01 | 17.06 | 16.78 | 16.93 | 598,733 | -0.09(-0.50%) |
May 23, 2023 | 17.16 | 17.20 | 17.00 | 17.01 | 748,612 | -0.11(-0.66%) |
May 22, 2023 | 17.27 | 17.27 | 16.99 | 17.13 | 922,407 | -0.03(-0.17%) |
May 19, 2023 | 17.25 | 17.44 | 17.07 | 17.16 | 868,202 | -0.07(-0.39%) |
May 18, 2023 | 17.16 | 17.25 | 17.03 | 17.22 | 644,958 | +0.09(+0.50%) |
May 17, 2023 | 17.02 | 17.23 | 16.64 | 17.14 | 751,045 | +0.20(+1.18%) |
May 16, 2023 | 17.00 | 17.06 | 16.87 | 16.94 | 768,479 | -0.07(-0.39%) |
May 15, 2023 | 16.69 | 17.17 | 16.65 | 17.01 | 1,086,749 | +0.39(+2.34%) |
May 12, 2023 | 16.59 | 16.69 | 16.55 | 16.62 | 789,870 | +0.16(+0.98%) |
May 11, 2023 | 16.65 | 16.68 | 16.35 | 16.46 | 880,547 | -0.14(-0.86%) |
May 10, 2023 | 16.87 | 16.87 | 16.58 | 16.60 | 911,772 | -0.06(-0.34%) |
May 09, 2023 | 16.62 | 16.76 | 16.39 | 16.65 | 1,195,393 | +0.01(+0.06%) |
May 08, 2023 | 16.75 | 16.78 | 16.45 | 16.64 | 1,378,845 | -0.06(-0.34%) |
May 05, 2023 | 16.32 | 16.88 | 16.28 | 16.70 | 2,235,738 | +0.72(+4.51%) |
May 04, 2023 | 16.11 | 16.17 | 15.56 | 15.98 | 2,986,133 | -0.27(-1.63%) |
May 03, 2023 | 17.79 | 17.83 | 16.15 | 16.25 | 3,357,319 | -1.76(-9.79%) |
May 02, 2023 | 18.22 | 18.28 | 17.82 | 18.01 | 1,181,113 | -0.28(-1.55%) |
May 01, 2023 | 18.92 | 18.99 | 18.20 | 18.29 | 1,586,461 | -0.71(-3.74%) |
Apr 28, 2023 | 18.86 | 19.04 | 18.82 | 19.01 | 836,895 | +0.14(+0.75%) |
Apr 27, 2023 | 18.74 | 18.87 | 18.64 | 18.86 | 857,861 | +0.19(+1.02%) |
Apr 26, 2023 | 18.56 | 18.69 | 18.49 | 18.67 | 1,024,605 | +0.05(+0.25%) |
Apr 25, 2023 | 18.43 | 18.69 | 18.40 | 18.63 | 958,784 | +0.22(+1.18%) |
Apr 24, 2023 | 18.56 | 18.57 | 18.28 | 18.41 | 726,975 | -0.10(-0.56%) |
Apr 21, 2023 | 18.48 | 18.82 | 18.30 | 18.51 | 1,009,854 | +0.06(+0.31%) |
Apr 20, 2023 | 18.96 | 19.24 | 17.84 | 18.46 | 1,823,350 | -0.35(-1.87%) |
Apr 19, 2023 | 18.47 | 18.94 | 18.44 | 18.81 | 1,227,782 | +0.22(+1.17%) |
Apr 18, 2023 | 18.63 | 18.63 | 18.48 | 18.59 | 944,741 | -0.03(-0.15%) |
Apr 17, 2023 | 18.20 | 18.68 | 18.09 | 18.62 | 1,203,629 | +0.41(+2.24%) |
Apr 14, 2023 | 18.19 | 18.36 | 18.19 | 18.21 | 833,461 | +0.00(+0.00%) |
Apr 13, 2023 | 18.02 | 18.39 | 17.97 | 18.21 | 1,217,585 | +0.22(+1.21%) |
Apr 12, 2023 | 18.12 | 18.22 | 17.86 | 17.99 | 854,009 | +0.02(+0.11%) |
Apr 11, 2023 | 18.00 | 18.24 | 17.86 | 17.97 | 1,631,668 | +0.47(+2.71%) |
Apr 10, 2023 | 17.71 | 17.78 | 17.44 | 17.50 | 657,569 | -0.20(-1.12%) |
Apr 06, 2023 | 17.67 | 17.82 | 17.67 | 17.70 | 524,568 | +0.03(+0.16%) |
Apr 05, 2023 | 17.91 | 17.91 | 17.51 | 17.67 | 780,594 | -0.23(-1.27%) |
Apr 04, 2023 | 17.43 | 17.94 | 17.24 | 17.90 | 1,295,207 | +0.39(+2.22%) |
Apr 03, 2023 | 17.86 | 18.06 | 17.48 | 17.51 | 915,450 | -0.41(-2.28%) |
Mar 31, 2023 | 17.84 | 17.93 | 17.60 | 17.91 | 905,693 | +0.18(+1.02%) |
Mar 30, 2023 | 17.71 | 17.88 | 17.52 | 17.73 | 879,504 | +0.07(+0.38%) |
Mar 29, 2023 | 17.46 | 18.26 | 17.46 | 17.67 | 1,994,106 | +0.37(+2.14%) |
Mar 28, 2023 | 16.63 | 17.35 | 16.56 | 17.30 | 1,311,103 | +0.71(+4.29%) |
Mar 27, 2023 | 16.53 | 16.73 | 16.32 | 16.59 | 1,213,927 | +0.22(+1.33%) |
Mar 24, 2023 | 16.23 | 16.40 | 16.08 | 16.37 | 1,851,186 | +0.08(+0.47%) |
Mar 23, 2023 | 16.57 | 16.59 | 16.13 | 16.29 | 1,480,922 | -0.23(-1.38%) |
Mar 22, 2023 | 16.88 | 16.99 | 16.49 | 16.52 | 1,242,422 | -0.40(-2.35%) |
Mar 21, 2023 | 17.04 | 17.17 | 16.83 | 16.92 | 1,114,700 | +0.09(+0.51%) |
Mar 20, 2023 | 17.36 | 17.50 | 16.80 | 16.83 | 1,302,000 | -0.52(-3.00%) |
Mar 17, 2023 | 16.99 | 17.42 | 16.82 | 17.36 | 3,180,029 | +0.33(+1.95%) |
Mar 16, 2023 | 16.82 | 17.11 | 16.77 | 17.02 | 2,231,619 | +0.17(+1.01%) |
Mar 15, 2023 | 16.15 | 17.05 | 16.15 | 16.85 | 2,583,196 | +0.40(+2.42%) |
Mar 14, 2023 | 16.49 | 16.72 | 16.05 | 16.46 | 1,438,523 | +0.29(+1.82%) |
Mar 13, 2023 | 15.59 | 16.39 | 15.41 | 16.16 | 1,779,079 | +0.44(+2.77%) |
Mar 10, 2023 | 16.49 | 16.49 | 15.68 | 15.73 | 1,983,508 | -0.84(-5.09%) |
Mar 09, 2023 | 17.14 | 17.19 | 16.57 | 16.57 | 955,531 | -0.65(-3.80%) |
Mar 08, 2023 | 17.48 | 17.49 | 17.19 | 17.22 | 1,009,244 | -0.31(-1.78%) |
Mar 07, 2023 | 17.36 | 17.63 | 17.32 | 17.54 | 986,085 | +0.14(+0.82%) |
Mar 06, 2023 | 17.77 | 17.77 | 17.35 | 17.39 | 1,098,163 | -0.30(-1.71%) |
Mar 03, 2023 | 17.55 | 17.72 | 17.49 | 17.70 | 1,165,239 | +0.25(+1.41%) |
Mar 02, 2023 | 17.50 | 17.50 | 17.26 | 17.45 | 903,185 | -0.08(-0.43%) |