Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.92 | 18.08 | 17.82 | 17.87 | 793,694 | -0.16(-0.88%) |
May 30, 2023 | 17.88 | 18.12 | 17.78 | 18.03 | 348,421 | +0.23(+1.32%) |
May 26, 2023 | 17.76 | 17.86 | 17.54 | 17.79 | 403,401 | +0.11(+0.64%) |
May 25, 2023 | 17.59 | 17.82 | 17.30 | 17.68 | 405,806 | -0.23(-1.31%) |
May 24, 2023 | 18.30 | 18.40 | 17.81 | 17.92 | 512,455 | -0.46(-2.50%) |
May 23, 2023 | 18.17 | 18.88 | 18.11 | 18.38 | 385,331 | +0.25(+1.40%) |
May 22, 2023 | 17.92 | 18.28 | 17.71 | 18.12 | 542,763 | +0.33(+1.85%) |
May 19, 2023 | 17.86 | 18.24 | 17.73 | 17.79 | 772,715 | +0.12(+0.69%) |
May 18, 2023 | 17.47 | 17.72 | 17.30 | 17.67 | 354,317 | +0.10(+0.59%) |
May 17, 2023 | 17.33 | 17.74 | 17.18 | 17.57 | 542,506 | +0.38(+2.24%) |
May 16, 2023 | 17.70 | 17.80 | 17.17 | 17.18 | 318,565 | -0.58(-3.27%) |
May 15, 2023 | 17.78 | 17.93 | 17.59 | 17.77 | 506,604 | +0.15(+0.85%) |
May 12, 2023 | 17.84 | 17.98 | 17.48 | 17.62 | 435,581 | -0.07(-0.42%) |
May 11, 2023 | 17.77 | 17.77 | 17.41 | 17.69 | 381,113 | -0.08(-0.42%) |
May 10, 2023 | 17.99 | 18.09 | 17.51 | 17.77 | 324,504 | +0.08(+0.48%) |
May 09, 2023 | 17.53 | 17.79 | 17.28 | 17.68 | 534,765 | -0.03(-0.16%) |
May 08, 2023 | 17.92 | 17.99 | 17.62 | 17.71 | 575,633 | -0.03(-0.16%) |
May 05, 2023 | 17.85 | 18.38 | 17.46 | 17.74 | 702,683 | +0.23(+1.29%) |
May 04, 2023 | 16.70 | 17.58 | 16.61 | 17.51 | 1,109,134 | +0.84(+5.06%) |
May 03, 2023 | 16.75 | 17.12 | 16.50 | 16.67 | 788,068 | +0.06(+0.34%) |
May 02, 2023 | 16.67 | 16.74 | 16.00 | 16.61 | 766,644 | -0.24(-1.45%) |
May 01, 2023 | 17.00 | 17.11 | 16.70 | 16.86 | 438,881 | -0.22(-1.26%) |
Apr 28, 2023 | 17.17 | 17.76 | 16.92 | 17.07 | 436,397 | -0.08(-0.49%) |
Apr 27, 2023 | 16.63 | 17.21 | 16.63 | 17.16 | 439,900 | +0.38(+2.24%) |
Apr 26, 2023 | 16.44 | 17.17 | 16.44 | 16.78 | 728,889 | +0.47(+2.88%) |
Apr 25, 2023 | 16.43 | 16.67 | 16.23 | 16.31 | 403,662 | -0.43(-2.58%) |
Apr 24, 2023 | 16.85 | 16.96 | 16.54 | 16.74 | 291,922 | -0.08(-0.50%) |
Apr 21, 2023 | 17.12 | 17.16 | 16.63 | 16.83 | 278,390 | -0.23(-1.32%) |
Apr 20, 2023 | 17.06 | 17.24 | 16.97 | 17.05 | 450,037 | -0.18(-1.03%) |
Apr 19, 2023 | 16.54 | 17.25 | 16.42 | 17.23 | 391,325 | +0.58(+3.49%) |
Apr 18, 2023 | 17.04 | 17.04 | 16.56 | 16.65 | 384,422 | -0.47(-2.74%) |
Apr 17, 2023 | 16.38 | 17.12 | 16.27 | 17.12 | 418,807 | +0.75(+4.58%) |
Apr 14, 2023 | 16.72 | 16.93 | 16.21 | 16.37 | 490,578 | -0.25(-1.52%) |
Apr 13, 2023 | 16.57 | 16.82 | 16.37 | 16.62 | 480,035 | +0.03(+0.17%) |
Apr 12, 2023 | 17.23 | 17.23 | 16.50 | 16.59 | 578,364 | -0.43(-2.53%) |
Apr 11, 2023 | 17.29 | 17.32 | 16.92 | 17.02 | 851,389 | -0.07(-0.38%) |
Apr 10, 2023 | 17.38 | 17.49 | 16.64 | 17.09 | 612,447 | -0.31(-1.78%) |
Apr 06, 2023 | 17.46 | 17.47 | 17.09 | 17.40 | 403,910 | +0.09(+0.54%) |
Apr 05, 2023 | 16.88 | 17.34 | 16.82 | 17.31 | 703,108 | +0.30(+1.77%) |
Apr 04, 2023 | 17.31 | 17.31 | 16.78 | 17.01 | 358,628 | -0.16(-0.93%) |
Apr 03, 2023 | 17.53 | 17.62 | 16.99 | 17.17 | 434,507 | -0.27(-1.56%) |
Mar 31, 2023 | 17.13 | 17.44 | 16.98 | 17.44 | 600,881 | +0.48(+2.82%) |
Mar 30, 2023 | 17.13 | 17.25 | 16.82 | 16.96 | 347,842 | +0.07(+0.44%) |
Mar 29, 2023 | 16.57 | 16.93 | 16.51 | 16.88 | 407,428 | +0.43(+2.62%) |
Mar 28, 2023 | 16.04 | 16.50 | 15.88 | 16.45 | 521,171 | +0.25(+1.56%) |
Mar 27, 2023 | 16.30 | 16.44 | 16.12 | 16.20 | 461,189 | +0.17(+1.05%) |
Mar 24, 2023 | 15.26 | 16.04 | 15.05 | 16.03 | 573,390 | +0.57(+3.70%) |
Mar 23, 2023 | 16.03 | 16.20 | 15.36 | 15.46 | 693,374 | -0.52(-3.23%) |
Mar 22, 2023 | 16.96 | 17.01 | 15.96 | 15.97 | 654,068 | -1.07(-6.27%) |
Mar 21, 2023 | 16.87 | 17.32 | 16.73 | 17.04 | 953,449 | +0.58(+3.53%) |
Mar 20, 2023 | 16.56 | 17.07 | 16.26 | 16.46 | 1,220,174 | +0.14(+0.86%) |
Mar 17, 2023 | 17.32 | 17.43 | 16.25 | 16.32 | 2,336,434 | -1.14(-6.55%) |
Mar 16, 2023 | 17.51 | 17.84 | 16.81 | 17.47 | 1,175,900 | -0.19(-1.06%) |
Mar 15, 2023 | 17.33 | 17.84 | 17.15 | 17.65 | 1,358,430 | -0.13(-0.74%) |
Mar 14, 2023 | 18.96 | 18.96 | 17.52 | 17.78 | 966,897 | -0.54(-2.97%) |
Mar 13, 2023 | 18.40 | 18.65 | 17.64 | 18.33 | 1,735,676 | -0.23(-1.26%) |
Mar 10, 2023 | 19.89 | 20.17 | 18.33 | 18.56 | 1,485,207 | -1.49(-7.44%) |
Mar 09, 2023 | 21.11 | 21.36 | 19.99 | 20.05 | 1,950,655 | -1.05(-4.98%) |
Mar 08, 2023 | 21.83 | 21.94 | 20.65 | 21.11 | 3,108,238 | -0.72(-3.31%) |
Mar 07, 2023 | 22.67 | 22.81 | 21.48 | 21.83 | 867,432 | -0.80(-3.52%) |
Mar 06, 2023 | 23.04 | 23.06 | 22.56 | 22.62 | 362,586 | -0.34(-1.49%) |
Mar 03, 2023 | 23.12 | 23.23 | 22.92 | 22.96 | 363,141 | -0.06(-0.28%) |
Mar 02, 2023 | 23.05 | 23.09 | 22.84 | 23.03 | 424,717 | -0.18(-0.76%) |