Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.36 | 14.51 | 14.20 | 14.43 | 15,322,062 | +0.19(+1.35%) |
May 30, 2023 | 13.99 | 14.34 | 13.90 | 14.23 | 13,935,898 | -0.12(-0.80%) |
May 26, 2023 | 15.04 | 15.05 | 14.28 | 14.35 | 14,083,767 | -0.78(-5.13%) |
May 25, 2023 | 15.17 | 15.41 | 15.00 | 15.12 | 16,778,534 | -0.75(-4.71%) |
May 24, 2023 | 15.90 | 16.07 | 15.75 | 15.87 | 13,878,119 | +0.16(+1.04%) |
May 23, 2023 | 15.48 | 15.75 | 15.37 | 15.71 | 10,868,179 | +0.40(+2.63%) |
May 22, 2023 | 15.45 | 15.45 | 15.22 | 15.31 | 10,189,362 | -0.11(-0.68%) |
May 19, 2023 | 15.33 | 15.52 | 15.26 | 15.41 | 19,601,978 | +0.06(+0.37%) |
May 18, 2023 | 15.90 | 15.90 | 15.32 | 15.35 | 15,396,761 | -0.57(-3.55%) |
May 17, 2023 | 16.21 | 16.32 | 15.85 | 15.92 | 13,172,313 | -0.39(-2.41%) |
May 16, 2023 | 16.42 | 16.42 | 16.13 | 16.31 | 10,360,675 | -0.02(-0.12%) |
May 15, 2023 | 16.46 | 16.62 | 16.31 | 16.33 | 11,457,762 | -0.18(-1.10%) |
May 12, 2023 | 16.33 | 16.73 | 16.29 | 16.51 | 12,548,325 | +0.12(+0.76%) |
May 11, 2023 | 16.44 | 16.60 | 16.33 | 16.39 | 14,544,631 | -0.08(-0.47%) |
May 10, 2023 | 16.57 | 16.85 | 16.38 | 16.47 | 15,964,194 | -0.37(-2.22%) |
May 09, 2023 | 16.80 | 16.87 | 16.72 | 16.84 | 8,671,929 | +0.21(+1.27%) |
May 08, 2023 | 16.76 | 16.87 | 16.59 | 16.63 | 10,027,808 | -0.08(-0.46%) |
May 05, 2023 | 17.18 | 17.22 | 16.60 | 16.71 | 13,065,686 | -0.72(-4.13%) |
May 04, 2023 | 17.33 | 17.55 | 17.21 | 17.43 | 16,324,413 | +0.14(+0.83%) |
May 03, 2023 | 17.03 | 17.30 | 16.74 | 17.28 | 18,049,962 | +0.22(+1.29%) |
May 02, 2023 | 16.78 | 17.24 | 16.74 | 17.06 | 17,186,706 | +0.29(+1.71%) |
May 01, 2023 | 16.77 | 16.89 | 16.62 | 16.77 | 8,881,029 | +0.05(+0.29%) |
Apr 28, 2023 | 16.98 | 17.11 | 16.72 | 16.73 | 13,657,903 | -0.23(-1.36%) |
Apr 27, 2023 | 17.49 | 17.56 | 16.89 | 16.96 | 12,414,762 | -0.97(-5.40%) |
Apr 26, 2023 | 17.72 | 17.97 | 17.55 | 17.92 | 12,953,585 | -0.20(-1.11%) |
Apr 25, 2023 | 17.65 | 18.13 | 17.58 | 18.12 | 10,847,193 | +0.66(+3.79%) |
Apr 24, 2023 | 17.42 | 17.70 | 17.26 | 17.46 | 8,954,348 | +0.08(+0.44%) |
Apr 21, 2023 | 17.46 | 17.66 | 17.29 | 17.39 | 9,431,154 | -0.02(-0.11%) |
Apr 20, 2023 | 17.46 | 17.55 | 17.09 | 17.41 | 15,933,090 | +0.27(+1.57%) |
Apr 19, 2023 | 17.38 | 17.39 | 17.02 | 17.14 | 10,385,525 | +0.02(+0.11%) |
Apr 18, 2023 | 16.88 | 17.24 | 16.84 | 17.12 | 9,587,372 | +0.01(+0.06%) |
Apr 17, 2023 | 17.19 | 17.40 | 17.07 | 17.11 | 11,007,663 | -0.03(-0.17%) |
Apr 14, 2023 | 17.25 | 17.45 | 16.94 | 17.14 | 14,547,666 | +0.08(+0.45%) |
Apr 13, 2023 | 17.56 | 17.58 | 17.01 | 17.06 | 12,603,681 | -0.68(-3.84%) |
Apr 12, 2023 | 17.20 | 17.79 | 17.15 | 17.74 | 12,384,331 | +0.32(+1.82%) |
Apr 11, 2023 | 17.21 | 17.48 | 17.20 | 17.43 | 8,334,352 | +0.23(+1.34%) |
Apr 10, 2023 | 17.50 | 17.70 | 17.20 | 17.20 | 9,497,015 | +0.02(+0.11%) |
Apr 06, 2023 | 17.60 | 17.75 | 17.12 | 17.18 | 11,452,744 | -0.23(-1.32%) |
Apr 05, 2023 | 17.18 | 17.60 | 17.16 | 17.41 | 13,327,631 | +0.36(+2.14%) |
Apr 04, 2023 | 16.89 | 17.18 | 16.77 | 17.04 | 10,672,029 | +0.11(+0.68%) |
Apr 03, 2023 | 17.08 | 17.21 | 16.90 | 16.93 | 12,748,136 | +0.09(+0.51%) |
Mar 31, 2023 | 17.39 | 17.42 | 16.82 | 16.84 | 15,117,552 | -0.57(-3.25%) |
Mar 30, 2023 | 17.46 | 17.61 | 17.34 | 17.41 | 16,024,319 | -0.33(-1.84%) |
Mar 29, 2023 | 17.95 | 18.05 | 17.66 | 17.73 | 13,904,375 | -0.67(-3.65%) |
Mar 28, 2023 | 18.28 | 18.67 | 18.27 | 18.40 | 8,861,718 | +0.20(+1.11%) |
Mar 27, 2023 | 17.88 | 18.30 | 17.75 | 18.20 | 11,786,400 | +0.25(+1.39%) |
Mar 24, 2023 | 18.14 | 18.40 | 17.93 | 17.95 | 17,077,744 | -0.12(-0.69%) |
Mar 23, 2023 | 18.05 | 18.40 | 17.54 | 18.08 | 16,026,215 | -0.43(-2.33%) |
Mar 22, 2023 | 18.02 | 18.52 | 17.43 | 18.51 | 18,902,632 | +0.50(+2.78%) |
Mar 21, 2023 | 18.29 | 18.48 | 17.94 | 18.01 | 8,348,702 | -0.52(-2.83%) |
Mar 20, 2023 | 18.74 | 19.01 | 18.48 | 18.53 | 16,945,240 | -0.13(-0.72%) |
Mar 17, 2023 | 18.48 | 18.89 | 18.19 | 18.67 | 18,698,022 | +0.20(+1.09%) |
Mar 16, 2023 | 19.64 | 19.72 | 18.42 | 18.47 | 21,625,016 | -1.01(-5.19%) |
Mar 15, 2023 | 20.03 | 20.23 | 19.43 | 19.48 | 31,950,294 | -0.21(-1.07%) |
Mar 14, 2023 | 20.11 | 20.23 | 19.60 | 19.69 | 17,715,192 | -0.94(-4.53%) |
Mar 13, 2023 | 21.18 | 21.42 | 20.07 | 20.62 | 37,709,416 | -0.30(-1.41%) |
Mar 10, 2023 | 20.34 | 21.07 | 20.12 | 20.92 | 30,567,874 | +0.56(+2.77%) |
Mar 09, 2023 | 19.58 | 20.45 | 19.25 | 20.35 | 14,243,736 | +0.72(+3.64%) |
Mar 08, 2023 | 19.78 | 20.03 | 19.56 | 19.64 | 11,039,312 | -0.20(-1.01%) |
Mar 07, 2023 | 19.34 | 19.92 | 19.23 | 19.84 | 14,130,564 | +0.50(+2.57%) |
Mar 06, 2023 | 19.24 | 19.38 | 18.84 | 19.34 | 12,257,595 | -0.04(-0.20%) |
Mar 03, 2023 | 19.98 | 20.05 | 19.36 | 19.38 | 11,218,953 | -0.83(-4.11%) |
Mar 02, 2023 | 20.92 | 20.96 | 20.10 | 20.21 | 10,773,746 | -0.34(-1.67%) |