Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.74 | 17.82 | 17.39 | 17.41 | 2,323,597 | -0.44(-2.46%) |
May 30, 2023 | 18.03 | 18.04 | 17.75 | 17.85 | 1,538,315 | -0.06(-0.34%) |
May 26, 2023 | 17.83 | 18.10 | 17.76 | 17.91 | 1,654,340 | +0.05(+0.28%) |
May 25, 2023 | 18.15 | 18.30 | 17.84 | 17.86 | 1,761,172 | -0.39(-2.14%) |
May 24, 2023 | 18.00 | 18.27 | 17.98 | 18.25 | 3,132,135 | +0.16(+0.88%) |
May 23, 2023 | 18.27 | 18.47 | 18.04 | 18.09 | 2,287,256 | -0.31(-1.68%) |
May 22, 2023 | 18.58 | 18.58 | 18.31 | 18.40 | 1,696,701 | -0.15(-0.81%) |
May 19, 2023 | 19.01 | 19.10 | 18.39 | 18.55 | 1,932,725 | -0.46(-2.42%) |
May 18, 2023 | 18.94 | 19.03 | 18.75 | 19.01 | 1,449,941 | +0.08(+0.42%) |
May 17, 2023 | 19.08 | 19.10 | 18.57 | 18.93 | 2,669,755 | -0.05(-0.26%) |
May 16, 2023 | 19.09 | 19.18 | 18.80 | 18.98 | 3,724,633 | -0.22(-1.15%) |
May 15, 2023 | 18.60 | 19.29 | 18.58 | 19.20 | 3,669,983 | +0.70(+3.78%) |
May 12, 2023 | 18.57 | 18.65 | 18.30 | 18.50 | 2,195,671 | -0.03(-0.16%) |
May 11, 2023 | 18.29 | 18.55 | 18.22 | 18.53 | 1,735,654 | +0.23(+1.26%) |
May 10, 2023 | 18.32 | 18.41 | 17.99 | 18.30 | 2,464,710 | +0.12(+0.66%) |
May 09, 2023 | 17.79 | 18.23 | 17.69 | 18.18 | 1,954,174 | +0.23(+1.28%) |
May 08, 2023 | 18.19 | 18.28 | 17.89 | 17.95 | 2,017,833 | -0.24(-1.32%) |
May 05, 2023 | 17.88 | 18.30 | 17.75 | 18.19 | 2,374,904 | +0.58(+3.29%) |
May 04, 2023 | 17.81 | 17.94 | 17.50 | 17.61 | 2,299,229 | -0.34(-1.89%) |
May 03, 2023 | 17.84 | 18.32 | 17.70 | 17.95 | 3,850,257 | +0.18(+1.01%) |
May 02, 2023 | 17.59 | 17.91 | 17.44 | 17.77 | 3,028,521 | +0.14(+0.79%) |
May 01, 2023 | 17.91 | 17.95 | 17.46 | 17.63 | 2,392,240 | -0.37(-2.06%) |
Apr 28, 2023 | 17.95 | 18.43 | 17.88 | 18.00 | 3,206,319 | +0.00(+0.00%) |
Apr 27, 2023 | 17.23 | 18.25 | 17.07 | 18.00 | 6,229,534 | +1.03(+6.07%) |
Apr 26, 2023 | 16.73 | 17.06 | 16.66 | 16.97 | 4,440,648 | +0.21(+1.25%) |
Apr 25, 2023 | 17.02 | 17.07 | 16.71 | 16.76 | 1,579,777 | -0.45(-2.61%) |
Apr 24, 2023 | 17.32 | 17.46 | 17.08 | 17.21 | 1,566,340 | -0.18(-1.04%) |
Apr 21, 2023 | 17.23 | 17.39 | 17.11 | 17.39 | 1,235,425 | +0.24(+1.40%) |
Apr 20, 2023 | 17.18 | 17.33 | 16.99 | 17.15 | 1,910,158 | -0.10(-0.58%) |
Apr 19, 2023 | 17.17 | 17.36 | 17.10 | 17.25 | 2,613,871 | +0.03(+0.17%) |
Apr 18, 2023 | 17.64 | 17.64 | 17.16 | 17.22 | 3,121,483 | -0.36(-2.05%) |
Apr 17, 2023 | 17.71 | 17.71 | 17.30 | 17.58 | 3,086,355 | -0.13(-0.73%) |
Apr 14, 2023 | 17.90 | 17.97 | 17.55 | 17.71 | 3,429,863 | -0.09(-0.51%) |
Apr 13, 2023 | 17.57 | 17.85 | 17.51 | 17.80 | 2,186,525 | +0.37(+2.12%) |
Apr 12, 2023 | 17.99 | 17.99 | 17.41 | 17.43 | 2,036,439 | -0.37(-2.08%) |
Apr 11, 2023 | 17.83 | 17.93 | 17.73 | 17.80 | 2,060,673 | +0.07(+0.39%) |
Apr 10, 2023 | 17.45 | 17.82 | 17.41 | 17.73 | 2,489,293 | +0.20(+1.14%) |
Apr 06, 2023 | 17.64 | 17.69 | 17.46 | 17.53 | 1,810,004 | -0.11(-0.62%) |
Apr 05, 2023 | 17.97 | 18.00 | 17.59 | 17.64 | 2,203,156 | -0.40(-2.22%) |
Apr 04, 2023 | 18.15 | 18.16 | 17.86 | 18.04 | 1,819,039 | -0.05(-0.28%) |
Apr 03, 2023 | 18.38 | 18.41 | 17.98 | 18.09 | 1,785,212 | -0.32(-1.74%) |
Mar 31, 2023 | 17.93 | 18.44 | 17.89 | 18.41 | 3,032,299 | +0.57(+3.20%) |
Mar 30, 2023 | 17.72 | 17.97 | 17.66 | 17.84 | 3,141,421 | +0.29(+1.65%) |
Mar 29, 2023 | 17.25 | 17.63 | 17.16 | 17.55 | 2,116,067 | +0.47(+2.75%) |
Mar 28, 2023 | 16.89 | 17.10 | 16.76 | 17.08 | 1,964,475 | +0.15(+0.89%) |
Mar 27, 2023 | 16.61 | 17.09 | 16.59 | 16.93 | 5,140,317 | +0.65(+3.99%) |
Mar 24, 2023 | 16.04 | 16.30 | 16.00 | 16.28 | 2,122,264 | +0.09(+0.56%) |
Mar 23, 2023 | 16.38 | 16.55 | 16.00 | 16.19 | 1,690,870 | -0.08(-0.49%) |
Mar 22, 2023 | 16.60 | 16.76 | 16.26 | 16.27 | 1,718,733 | -0.41(-2.46%) |
Mar 21, 2023 | 16.56 | 16.84 | 16.46 | 16.68 | 1,800,391 | +0.34(+2.08%) |
Mar 20, 2023 | 16.39 | 16.57 | 16.23 | 16.34 | 2,237,704 | +0.09(+0.55%) |
Mar 17, 2023 | 16.53 | 16.57 | 16.00 | 16.25 | 3,259,683 | -0.37(-2.23%) |
Mar 16, 2023 | 15.85 | 16.76 | 15.36 | 16.62 | 6,262,502 | +0.62(+3.88%) |
Mar 15, 2023 | 16.00 | 16.10 | 15.71 | 16.00 | 3,970,241 | -0.28(-1.72%) |
Mar 14, 2023 | 16.57 | 16.69 | 16.21 | 16.28 | 4,336,604 | -0.02(-0.12%) |
Mar 13, 2023 | 16.44 | 16.51 | 16.11 | 16.30 | 4,956,120 | -0.40(-2.40%) |
Mar 10, 2023 | 17.15 | 17.15 | 16.44 | 16.70 | 2,196,746 | -0.45(-2.62%) |
Mar 09, 2023 | 17.64 | 17.81 | 17.14 | 17.15 | 1,820,849 | -0.45(-2.56%) |
Mar 08, 2023 | 17.39 | 17.66 | 17.23 | 17.60 | 3,104,541 | +0.24(+1.38%) |
Mar 07, 2023 | 17.78 | 17.84 | 17.24 | 17.36 | 4,006,963 | -0.37(-2.09%) |
Mar 06, 2023 | 18.15 | 18.16 | 17.63 | 17.73 | 2,467,105 | -0.33(-1.83%) |
Mar 03, 2023 | 18.04 | 18.08 | 17.86 | 18.06 | 1,875,076 | +0.17(+0.95%) |
Mar 02, 2023 | 17.60 | 17.93 | 17.50 | 17.89 | 1,795,598 | +0.07(+0.39%) |