Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.36 | 15.52 | 15.18 | 15.38 | 7,300,453 | -0.35(-2.20%) |
May 30, 2023 | 15.75 | 15.83 | 15.48 | 15.73 | 6,023,977 | -0.33(-2.04%) |
May 26, 2023 | 15.95 | 16.15 | 15.82 | 16.06 | 4,321,824 | +0.28(+1.77%) |
May 25, 2023 | 16.03 | 16.07 | 15.74 | 15.78 | 10,462,594 | -0.44(-2.73%) |
May 24, 2023 | 16.12 | 16.38 | 16.01 | 16.22 | 6,139,877 | +0.17(+1.08%) |
May 23, 2023 | 16.10 | 16.35 | 15.98 | 16.05 | 5,891,279 | +0.08(+0.48%) |
May 22, 2023 | 15.88 | 16.16 | 15.78 | 15.97 | 5,547,931 | +0.08(+0.48%) |
May 19, 2023 | 15.98 | 16.03 | 15.59 | 15.89 | 6,437,145 | +0.08(+0.49%) |
May 18, 2023 | 15.48 | 15.86 | 15.32 | 15.81 | 7,170,099 | +0.23(+1.48%) |
May 17, 2023 | 15.57 | 15.65 | 15.17 | 15.58 | 4,567,866 | +0.29(+1.89%) |
May 16, 2023 | 15.55 | 15.81 | 15.23 | 15.29 | 4,488,819 | -0.33(-2.10%) |
May 15, 2023 | 15.39 | 15.79 | 15.39 | 15.62 | 5,728,371 | +0.36(+2.33%) |
May 12, 2023 | 15.36 | 15.45 | 15.10 | 15.27 | 5,656,989 | -0.01(-0.06%) |
May 11, 2023 | 15.35 | 15.52 | 15.16 | 15.28 | 7,209,967 | -0.37(-2.34%) |
May 10, 2023 | 15.98 | 15.98 | 15.49 | 15.64 | 7,264,898 | -0.19(-1.22%) |
May 09, 2023 | 15.42 | 15.99 | 15.33 | 15.83 | 7,312,325 | +0.21(+1.36%) |
May 08, 2023 | 15.69 | 15.81 | 15.48 | 15.62 | 6,078,262 | +0.30(+1.95%) |
May 05, 2023 | 15.11 | 15.51 | 15.11 | 15.32 | 5,971,712 | +0.64(+4.39%) |
May 04, 2023 | 14.61 | 14.78 | 14.42 | 14.68 | 9,144,869 | +0.10(+0.66%) |
May 03, 2023 | 14.65 | 14.80 | 14.41 | 14.58 | 11,725,413 | -0.30(-2.01%) |
May 02, 2023 | 15.54 | 15.56 | 14.56 | 14.88 | 12,445,297 | -0.96(-6.08%) |
May 01, 2023 | 15.96 | 16.29 | 15.79 | 15.84 | 7,872,724 | -0.33(-2.02%) |
Apr 28, 2023 | 15.54 | 16.24 | 15.38 | 16.17 | 7,744,551 | +0.67(+4.35%) |
Apr 27, 2023 | 15.73 | 16.09 | 15.41 | 15.50 | 9,152,322 | -0.24(-1.53%) |
Apr 26, 2023 | 15.92 | 16.92 | 15.61 | 15.74 | 11,050,017 | -0.64(-3.88%) |
Apr 25, 2023 | 16.88 | 16.92 | 16.31 | 16.37 | 9,465,106 | -0.84(-4.87%) |
Apr 24, 2023 | 16.84 | 17.21 | 16.74 | 17.21 | 6,413,008 | +0.37(+2.17%) |
Apr 21, 2023 | 17.12 | 17.22 | 16.75 | 16.84 | 8,882,175 | -0.22(-1.30%) |
Apr 20, 2023 | 16.80 | 17.18 | 16.80 | 17.07 | 10,136,806 | -0.04(-0.23%) |
Apr 19, 2023 | 17.00 | 17.11 | 16.76 | 17.10 | 14,951,373 | -0.15(-0.89%) |
Apr 18, 2023 | 17.08 | 17.38 | 17.00 | 17.26 | 13,382,070 | +0.22(+1.30%) |
Apr 17, 2023 | 16.84 | 17.13 | 16.68 | 17.04 | 8,935,860 | +0.15(+0.91%) |
Apr 14, 2023 | 17.02 | 17.23 | 16.65 | 16.88 | 12,217,172 | -0.30(-1.74%) |
Apr 13, 2023 | 17.44 | 17.44 | 17.10 | 17.18 | 8,872,625 | -0.20(-1.16%) |
Apr 12, 2023 | 17.50 | 17.50 | 17.18 | 17.38 | 8,141,028 | +0.03(+0.17%) |
Apr 11, 2023 | 17.21 | 17.41 | 17.12 | 17.35 | 6,100,405 | +0.24(+1.41%) |
Apr 10, 2023 | 17.13 | 17.33 | 16.98 | 17.11 | 6,854,263 | +0.00(+0.00%) |
Apr 06, 2023 | 17.61 | 17.61 | 17.06 | 17.11 | 8,489,493 | -0.58(-3.26%) |
Apr 05, 2023 | 17.96 | 18.00 | 17.39 | 17.69 | 8,039,882 | -0.24(-1.34%) |
Apr 04, 2023 | 18.38 | 18.51 | 17.69 | 17.93 | 9,896,718 | -0.38(-2.05%) |
Apr 03, 2023 | 17.81 | 18.43 | 17.81 | 18.31 | 13,686,603 | +1.50(+8.93%) |
Mar 31, 2023 | 16.77 | 16.86 | 16.61 | 16.81 | 6,793,038 | +0.13(+0.75%) |
Mar 30, 2023 | 16.73 | 16.87 | 16.50 | 16.68 | 5,144,666 | +0.19(+1.17%) |
Mar 29, 2023 | 16.29 | 16.58 | 16.28 | 16.49 | 5,903,321 | +0.37(+2.27%) |
Mar 28, 2023 | 15.58 | 16.30 | 15.57 | 16.12 | 7,769,665 | +0.48(+3.08%) |
Mar 27, 2023 | 15.20 | 15.71 | 15.08 | 15.64 | 7,976,680 | +0.69(+4.64%) |
Mar 24, 2023 | 14.84 | 15.01 | 14.42 | 14.95 | 9,375,648 | -0.19(-1.27%) |
Mar 23, 2023 | 16.11 | 16.34 | 15.00 | 15.14 | 10,456,031 | -0.80(-5.01%) |
Mar 22, 2023 | 16.34 | 16.46 | 15.93 | 15.94 | 5,239,753 | -0.31(-1.90%) |
Mar 21, 2023 | 15.97 | 16.63 | 15.95 | 16.25 | 8,018,986 | +0.64(+4.13%) |
Mar 20, 2023 | 14.97 | 15.64 | 14.78 | 15.60 | 9,280,882 | +0.65(+4.38%) |
Mar 17, 2023 | 15.10 | 15.24 | 14.68 | 14.95 | 17,575,634 | -0.37(-2.39%) |
Mar 16, 2023 | 14.83 | 15.58 | 14.62 | 15.31 | 7,883,053 | +0.10(+0.63%) |
Mar 15, 2023 | 15.63 | 15.63 | 14.51 | 15.22 | 15,551,512 | -1.14(-6.95%) |
Mar 14, 2023 | 16.58 | 17.12 | 16.21 | 16.35 | 9,945,638 | -0.16(-0.96%) |
Mar 13, 2023 | 17.08 | 17.31 | 16.50 | 16.51 | 11,772,147 | -1.04(-5.94%) |
Mar 10, 2023 | 17.80 | 18.02 | 17.44 | 17.56 | 6,160,811 | -0.22(-1.24%) |
Mar 09, 2023 | 17.80 | 18.36 | 17.68 | 17.78 | 9,457,968 | +0.11(+0.60%) |
Mar 08, 2023 | 17.64 | 18.17 | 17.50 | 17.67 | 5,856,157 | -0.07(-0.38%) |
Mar 07, 2023 | 18.29 | 18.39 | 17.65 | 17.74 | 4,435,193 | -0.61(-3.34%) |
Mar 06, 2023 | 18.36 | 18.59 | 18.23 | 18.35 | 5,437,230 | -0.17(-0.93%) |
Mar 03, 2023 | 18.02 | 18.64 | 17.92 | 18.52 | 5,226,959 | +0.27(+1.47%) |
Mar 02, 2023 | 17.73 | 18.32 | 17.67 | 18.25 | 5,928,854 | +0.45(+2.53%) |