Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.50 | 16.52 | 16.46 | 16.51 | 145,796 | -0.03(-0.17%) |
May 30, 2023 | 16.51 | 16.54 | 16.49 | 16.54 | 262,780 | +0.08(+0.46%) |
May 26, 2023 | 16.37 | 16.47 | 16.37 | 16.46 | 49,443 | +0.09(+0.52%) |
May 25, 2023 | 16.42 | 16.42 | 16.37 | 16.37 | 50,335 | +0.00(+0.00%) |
May 24, 2023 | 16.43 | 16.43 | 16.35 | 16.37 | 178,226 | -0.08(-0.46%) |
May 23, 2023 | 16.48 | 16.49 | 16.43 | 16.45 | 83,338 | -0.07(-0.40%) |
May 22, 2023 | 16.45 | 16.53 | 16.45 | 16.52 | 76,904 | +0.08(+0.48%) |
May 19, 2023 | 16.44 | 16.48 | 16.44 | 16.44 | 53,262 | +0.00(+0.00%) |
May 18, 2023 | 16.39 | 16.45 | 16.39 | 16.44 | 86,614 | -0.01(-0.06%) |
May 17, 2023 | 16.43 | 16.48 | 16.41 | 16.45 | 237,959 | +0.03(+0.17%) |
May 16, 2023 | 16.46 | 16.46 | 16.39 | 16.42 | 457,425 | -0.07(-0.40%) |
May 15, 2023 | 16.49 | 16.50 | 16.47 | 16.49 | 98,900 | +0.00(+0.00%) |
May 12, 2023 | 16.54 | 16.55 | 16.47 | 16.49 | 69,605 | -0.06(-0.34%) |
May 11, 2023 | 16.58 | 16.58 | 16.53 | 16.54 | 61,355 | -0.03(-0.17%) |
May 10, 2023 | 16.56 | 16.57 | 16.51 | 16.57 | 73,816 | +0.09(+0.58%) |
May 09, 2023 | 16.47 | 16.49 | 16.46 | 16.48 | 76,491 | -0.02(-0.12%) |
May 08, 2023 | 16.51 | 16.52 | 16.48 | 16.50 | 104,682 | -0.06(-0.34%) |
May 05, 2023 | 16.51 | 16.55 | 16.49 | 16.55 | 57,598 | +0.09(+0.52%) |
May 04, 2023 | 16.48 | 16.49 | 16.43 | 16.47 | 106,457 | -0.04(-0.23%) |
May 03, 2023 | 16.54 | 16.58 | 16.50 | 16.50 | 53,682 | +0.00(+0.00%) |
May 02, 2023 | 16.47 | 16.52 | 16.47 | 16.50 | 85,199 | +0.02(+0.11%) |
May 01, 2023 | 16.55 | 16.57 | 16.48 | 16.49 | 462,241 | -0.09(-0.57%) |
Apr 28, 2023 | 16.55 | 16.60 | 16.55 | 16.58 | 48,325 | +0.05(+0.29%) |
Apr 27, 2023 | 16.52 | 16.57 | 16.50 | 16.53 | 115,381 | +0.03(+0.17%) |
Apr 26, 2023 | 16.57 | 16.57 | 16.49 | 16.50 | 113,633 | -0.07(-0.40%) |
Apr 25, 2023 | 16.58 | 16.60 | 16.56 | 16.57 | 124,029 | +0.00(+0.00%) |
Apr 24, 2023 | 16.54 | 16.59 | 16.53 | 16.57 | 228,090 | +0.05(+0.30%) |
Apr 21, 2023 | 16.53 | 16.56 | 16.48 | 16.52 | 55,532 | +0.01(+0.06%) |
Apr 20, 2023 | 16.48 | 16.52 | 16.47 | 16.51 | 94,589 | +0.00(+0.00%) |
Apr 19, 2023 | 16.48 | 16.53 | 16.48 | 16.51 | 438,671 | -0.07(-0.40%) |
Apr 18, 2023 | 16.58 | 16.60 | 16.54 | 16.58 | 116,471 | +0.03(+0.17%) |
Apr 17, 2023 | 16.56 | 16.57 | 16.51 | 16.55 | 54,568 | -0.06(-0.34%) |
Apr 14, 2023 | 16.62 | 16.64 | 16.56 | 16.61 | 58,844 | -0.04(-0.23%) |
Apr 13, 2023 | 16.58 | 16.67 | 16.58 | 16.64 | 213,679 | +0.08(+0.46%) |
Apr 12, 2023 | 16.63 | 16.63 | 16.53 | 16.57 | 57,359 | +0.01(+0.06%) |
Apr 11, 2023 | 16.53 | 16.57 | 16.50 | 16.56 | 62,550 | +0.05(+0.29%) |
Apr 10, 2023 | 16.47 | 16.53 | 16.47 | 16.51 | 321,037 | -0.04(-0.23%) |
Apr 06, 2023 | 16.49 | 16.57 | 16.46 | 16.55 | 31,945 | +0.05(+0.29%) |
Apr 05, 2023 | 16.55 | 16.57 | 16.48 | 16.50 | 92,440 | -0.02(-0.11%) |
Apr 04, 2023 | 16.57 | 16.60 | 16.52 | 16.52 | 381,965 | -0.07(-0.40%) |
Apr 03, 2023 | 16.53 | 16.60 | 16.51 | 16.59 | 840,986 | +0.03(+0.17%) |
Mar 31, 2023 | 16.43 | 16.58 | 16.43 | 16.56 | 296,659 | +0.18(+1.10%) |
Mar 30, 2023 | 16.34 | 16.39 | 16.31 | 16.38 | 137,582 | +0.08(+0.46%) |
Mar 29, 2023 | 16.18 | 16.30 | 16.18 | 16.30 | 253,857 | +0.14(+0.88%) |
Mar 28, 2023 | 16.15 | 16.17 | 16.12 | 16.16 | 144,869 | -0.01(-0.06%) |
Mar 27, 2023 | 16.24 | 16.25 | 16.16 | 16.17 | 245,265 | -0.04(-0.23%) |
Mar 24, 2023 | 16.21 | 16.24 | 16.19 | 16.21 | 135,375 | -0.03(-0.17%) |
Mar 23, 2023 | 16.31 | 16.35 | 16.18 | 16.24 | 303,051 | -0.03(-0.17%) |
Mar 22, 2023 | 16.26 | 16.43 | 16.20 | 16.27 | 137,128 | +0.01(+0.06%) |
Mar 21, 2023 | 16.18 | 16.26 | 16.18 | 16.26 | 108,150 | +0.10(+0.64%) |
Mar 20, 2023 | 16.17 | 16.19 | 16.12 | 16.15 | 173,744 | +0.01(+0.05%) |
Mar 17, 2023 | 16.14 | 16.19 | 16.13 | 16.14 | 80,544 | -0.07(-0.41%) |
Mar 16, 2023 | 16.11 | 16.23 | 16.10 | 16.21 | 297,323 | +0.08(+0.47%) |
Mar 15, 2023 | 16.05 | 16.14 | 16.00 | 16.14 | 236,853 | -0.04(-0.23%) |
Mar 14, 2023 | 16.14 | 16.21 | 16.11 | 16.17 | 1,169,500 | +0.10(+0.64%) |
Mar 13, 2023 | 16.05 | 16.22 | 16.04 | 16.07 | 264,729 | -0.04(-0.23%) |
Mar 10, 2023 | 16.14 | 16.20 | 16.07 | 16.11 | 455,203 | +0.02(+0.12%) |
Mar 09, 2023 | 16.18 | 16.23 | 16.06 | 16.09 | 216,802 | -0.07(-0.41%) |
Mar 08, 2023 | 16.23 | 16.23 | 16.11 | 16.15 | 138,919 | -0.07(-0.41%) |
Mar 07, 2023 | 16.30 | 16.30 | 16.20 | 16.22 | 175,771 | -0.08(-0.46%) |
Mar 06, 2023 | 16.33 | 16.37 | 16.29 | 16.30 | 288,559 | +0.02(+0.12%) |
Mar 03, 2023 | 16.19 | 16.31 | 16.18 | 16.28 | 162,864 | +0.12(+0.76%) |
Mar 02, 2023 | 16.11 | 16.16 | 16.09 | 16.15 | 338,785 | +0.02(+0.12%) |