Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.47 | 15.62 | 15.28 | 15.49 | 7,251,590 | -0.35(-2.20%) |
May 30, 2023 | 15.85 | 15.94 | 15.58 | 15.83 | 5,983,658 | -0.33(-2.04%) |
May 26, 2023 | 16.06 | 16.26 | 15.93 | 16.16 | 4,292,898 | +0.28(+1.77%) |
May 25, 2023 | 16.13 | 16.18 | 15.84 | 15.88 | 10,392,567 | -0.45(-2.73%) |
May 24, 2023 | 16.23 | 16.49 | 16.12 | 16.33 | 6,098,782 | +0.17(+1.08%) |
May 23, 2023 | 16.21 | 16.46 | 16.09 | 16.15 | 5,851,848 | +0.08(+0.48%) |
May 22, 2023 | 15.99 | 16.27 | 15.88 | 16.08 | 5,510,798 | +0.08(+0.48%) |
May 19, 2023 | 16.09 | 16.14 | 15.70 | 16.00 | 6,394,060 | +0.08(+0.49%) |
May 18, 2023 | 15.58 | 15.96 | 15.43 | 15.92 | 7,122,109 | +0.23(+1.48%) |
May 17, 2023 | 15.68 | 15.76 | 15.28 | 15.69 | 4,537,293 | +0.29(+1.89%) |
May 16, 2023 | 15.66 | 15.92 | 15.33 | 15.40 | 4,458,775 | -0.33(-2.09%) |
May 15, 2023 | 15.49 | 15.90 | 15.49 | 15.73 | 5,690,030 | +0.36(+2.33%) |
May 12, 2023 | 15.47 | 15.56 | 15.20 | 15.37 | 5,619,126 | -0.01(-0.06%) |
May 11, 2023 | 15.46 | 15.63 | 15.26 | 15.38 | 7,161,710 | -0.37(-2.34%) |
May 10, 2023 | 16.09 | 16.09 | 15.59 | 15.75 | 7,216,274 | -0.19(-1.22%) |
May 09, 2023 | 15.52 | 16.10 | 15.43 | 15.94 | 7,263,383 | +0.21(+1.36%) |
May 08, 2023 | 15.80 | 15.92 | 15.58 | 15.73 | 6,037,580 | +0.30(+1.95%) |
May 05, 2023 | 15.21 | 15.61 | 15.21 | 15.43 | 5,931,742 | +0.65(+4.39%) |
May 04, 2023 | 14.71 | 14.88 | 14.52 | 14.78 | 9,083,662 | +0.10(+0.66%) |
May 03, 2023 | 14.75 | 14.90 | 14.51 | 14.68 | 11,646,934 | -0.30(-2.01%) |
May 02, 2023 | 15.64 | 15.67 | 14.66 | 14.98 | 12,362,000 | -0.97(-6.08%) |
May 01, 2023 | 16.07 | 16.40 | 15.90 | 15.95 | 7,820,032 | -0.33(-2.02%) |
Apr 28, 2023 | 15.64 | 16.35 | 15.48 | 16.28 | 7,692,716 | +0.68(+4.35%) |
Apr 27, 2023 | 15.83 | 16.20 | 15.52 | 15.60 | 9,091,065 | -0.24(-1.53%) |
Apr 26, 2023 | 16.03 | 17.04 | 15.71 | 15.84 | 10,976,058 | -0.64(-3.88%) |
Apr 25, 2023 | 17.00 | 17.04 | 16.42 | 16.48 | 9,401,755 | -0.84(-4.87%) |
Apr 24, 2023 | 16.96 | 17.33 | 16.86 | 17.33 | 6,370,085 | +0.37(+2.17%) |
Apr 21, 2023 | 17.24 | 17.34 | 16.87 | 16.96 | 8,822,725 | -0.22(-1.30%) |
Apr 20, 2023 | 16.91 | 17.30 | 16.91 | 17.18 | 10,068,959 | -0.04(-0.23%) |
Apr 19, 2023 | 17.11 | 17.23 | 16.88 | 17.22 | 14,851,302 | -0.16(-0.89%) |
Apr 18, 2023 | 17.19 | 17.50 | 17.12 | 17.37 | 13,292,503 | +0.22(+1.30%) |
Apr 17, 2023 | 16.95 | 17.25 | 16.79 | 17.15 | 8,876,051 | +0.16(+0.91%) |
Apr 14, 2023 | 17.13 | 17.35 | 16.76 | 17.00 | 12,135,402 | -0.30(-1.74%) |
Apr 13, 2023 | 17.56 | 17.56 | 17.22 | 17.30 | 8,813,240 | -0.20(-1.16%) |
Apr 12, 2023 | 17.62 | 17.62 | 17.30 | 17.50 | 8,086,539 | +0.03(+0.17%) |
Apr 11, 2023 | 17.33 | 17.53 | 17.24 | 17.47 | 6,059,574 | +0.24(+1.41%) |
Apr 10, 2023 | 17.25 | 17.44 | 17.10 | 17.23 | 6,808,387 | +0.00(+0.00%) |
Apr 06, 2023 | 17.73 | 17.73 | 17.17 | 17.23 | 8,432,672 | -0.58(-3.26%) |
Apr 05, 2023 | 18.08 | 18.12 | 17.51 | 17.81 | 7,986,070 | -0.24(-1.34%) |
Apr 04, 2023 | 18.51 | 18.63 | 17.81 | 18.05 | 9,830,479 | -0.38(-2.05%) |
Apr 03, 2023 | 17.93 | 18.56 | 17.93 | 18.43 | 13,594,998 | +1.51(+8.94%) |
Mar 31, 2023 | 16.88 | 16.97 | 16.73 | 16.92 | 6,747,572 | +0.13(+0.75%) |
Mar 30, 2023 | 16.84 | 16.99 | 16.61 | 16.79 | 5,110,232 | +0.19(+1.17%) |
Mar 29, 2023 | 16.40 | 16.70 | 16.39 | 16.60 | 5,863,809 | +0.37(+2.27%) |
Mar 28, 2023 | 15.69 | 16.41 | 15.68 | 16.23 | 7,717,662 | +0.48(+3.08%) |
Mar 27, 2023 | 15.30 | 15.82 | 15.18 | 15.75 | 7,923,291 | +0.70(+4.64%) |
Mar 24, 2023 | 14.94 | 15.11 | 14.52 | 15.05 | 9,312,896 | -0.19(-1.27%) |
Mar 23, 2023 | 16.22 | 16.45 | 15.10 | 15.24 | 10,386,048 | -0.80(-5.01%) |
Mar 22, 2023 | 16.45 | 16.57 | 16.04 | 16.05 | 5,204,683 | -0.31(-1.90%) |
Mar 21, 2023 | 16.08 | 16.74 | 16.06 | 16.36 | 7,965,314 | +0.65(+4.13%) |
Mar 20, 2023 | 15.07 | 15.75 | 14.87 | 15.71 | 9,218,765 | +0.66(+4.38%) |
Mar 17, 2023 | 15.20 | 15.34 | 14.78 | 15.05 | 17,458,000 | -0.37(-2.39%) |
Mar 16, 2023 | 14.93 | 15.69 | 14.72 | 15.42 | 7,830,291 | +0.10(+0.63%) |
Mar 15, 2023 | 15.74 | 15.74 | 14.60 | 15.32 | 15,447,425 | -1.14(-6.95%) |
Mar 14, 2023 | 16.69 | 17.24 | 16.32 | 16.46 | 9,879,071 | -0.16(-0.96%) |
Mar 13, 2023 | 17.19 | 17.42 | 16.61 | 16.62 | 11,693,355 | -1.05(-5.94%) |
Mar 10, 2023 | 17.92 | 18.15 | 17.56 | 17.67 | 6,119,576 | -0.22(-1.24%) |
Mar 09, 2023 | 17.92 | 18.48 | 17.80 | 17.90 | 9,394,665 | +0.11(+0.60%) |
Mar 08, 2023 | 17.76 | 18.30 | 17.62 | 17.79 | 5,816,961 | -0.07(-0.38%) |
Mar 07, 2023 | 18.42 | 18.51 | 17.77 | 17.86 | 4,405,508 | -0.62(-3.34%) |
Mar 06, 2023 | 18.48 | 18.71 | 18.36 | 18.47 | 5,400,838 | -0.17(-0.93%) |
Mar 03, 2023 | 18.15 | 18.77 | 18.04 | 18.65 | 5,191,975 | +0.27(+1.47%) |
Mar 02, 2023 | 17.85 | 18.44 | 17.79 | 18.38 | 5,889,172 | +0.45(+2.53%) |