Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.77 | 17.23 | 16.69 | 17.14 | 17,692,366 | +0.31(+1.86%) |
May 30, 2023 | 16.74 | 17.01 | 16.62 | 16.83 | 3,752,715 | +0.11(+0.64%) |
May 26, 2023 | 16.35 | 16.84 | 16.35 | 16.72 | 3,421,855 | +0.26(+1.60%) |
May 25, 2023 | 16.40 | 16.60 | 16.24 | 16.45 | 4,059,868 | +0.00(+0.00%) |
May 24, 2023 | 16.44 | 16.60 | 16.31 | 16.45 | 4,707,619 | -0.12(-0.71%) |
May 23, 2023 | 16.66 | 16.80 | 16.47 | 16.57 | 5,897,672 | -0.10(-0.59%) |
May 22, 2023 | 16.15 | 16.75 | 16.06 | 16.67 | 8,623,529 | +0.84(+5.31%) |
May 19, 2023 | 15.82 | 16.02 | 15.65 | 15.83 | 7,812,945 | +0.20(+1.28%) |
May 18, 2023 | 15.50 | 15.65 | 15.41 | 15.63 | 5,077,203 | +0.08(+0.50%) |
May 17, 2023 | 15.04 | 15.62 | 15.04 | 15.55 | 6,453,115 | +0.56(+3.75%) |
May 16, 2023 | 15.86 | 15.89 | 14.98 | 14.99 | 5,758,902 | -0.92(-5.79%) |
May 15, 2023 | 15.74 | 16.11 | 15.61 | 15.91 | 6,436,402 | +0.18(+1.17%) |
May 12, 2023 | 16.40 | 16.42 | 15.14 | 15.73 | 8,635,486 | -0.91(-5.48%) |
May 11, 2023 | 16.73 | 16.82 | 16.49 | 16.64 | 4,786,523 | -0.08(-0.46%) |
May 10, 2023 | 16.61 | 16.78 | 16.44 | 16.71 | 4,776,995 | +0.23(+1.41%) |
May 09, 2023 | 16.50 | 16.64 | 16.35 | 16.48 | 5,882,743 | -0.05(-0.29%) |
May 08, 2023 | 16.71 | 16.87 | 16.49 | 16.53 | 5,471,280 | -0.10(-0.58%) |
May 05, 2023 | 16.14 | 16.63 | 16.09 | 16.63 | 4,232,600 | +0.68(+4.25%) |
May 04, 2023 | 16.11 | 16.17 | 15.88 | 15.95 | 3,706,376 | -0.29(-1.79%) |
May 03, 2023 | 16.50 | 16.67 | 16.23 | 16.24 | 3,817,531 | -0.17(-1.06%) |
May 02, 2023 | 17.00 | 17.10 | 16.40 | 16.41 | 3,977,834 | -0.71(-4.13%) |
May 01, 2023 | 17.02 | 17.33 | 16.95 | 17.12 | 3,198,861 | -0.01(-0.06%) |
Apr 28, 2023 | 17.10 | 17.25 | 17.02 | 17.13 | 3,009,406 | -0.08(-0.45%) |
Apr 27, 2023 | 16.81 | 17.26 | 16.81 | 17.21 | 2,836,489 | +0.52(+3.14%) |
Apr 26, 2023 | 16.93 | 17.05 | 16.62 | 16.69 | 3,115,259 | -0.15(-0.86%) |
Apr 25, 2023 | 16.84 | 16.97 | 16.75 | 16.83 | 3,445,635 | -0.17(-1.03%) |
Apr 24, 2023 | 17.11 | 17.16 | 16.90 | 17.01 | 2,671,932 | -0.11(-0.62%) |
Apr 21, 2023 | 17.18 | 17.19 | 17.01 | 17.11 | 5,310,885 | +0.02(+0.11%) |
Apr 20, 2023 | 17.18 | 17.19 | 17.03 | 17.09 | 3,048,334 | -0.23(-1.34%) |
Apr 19, 2023 | 17.30 | 17.47 | 17.24 | 17.33 | 4,596,145 | +0.00(+0.00%) |
Apr 18, 2023 | 17.45 | 17.53 | 17.18 | 17.33 | 3,070,836 | -0.09(-0.50%) |
Apr 17, 2023 | 17.11 | 17.43 | 17.02 | 17.41 | 3,222,723 | +0.39(+2.28%) |
Apr 14, 2023 | 17.10 | 17.25 | 16.83 | 17.02 | 3,022,842 | -0.15(-0.85%) |
Apr 13, 2023 | 17.10 | 17.36 | 17.10 | 17.17 | 3,577,385 | +0.10(+0.57%) |
Apr 12, 2023 | 17.29 | 17.54 | 17.04 | 17.07 | 4,624,716 | -0.16(-0.90%) |
Apr 11, 2023 | 16.76 | 17.32 | 16.74 | 17.23 | 4,362,301 | +0.45(+2.66%) |
Apr 10, 2023 | 16.58 | 16.81 | 16.53 | 16.78 | 2,697,463 | +0.04(+0.23%) |
Apr 06, 2023 | 16.68 | 16.80 | 16.57 | 16.74 | 2,419,942 | +0.06(+0.35%) |
Apr 05, 2023 | 16.50 | 16.81 | 16.45 | 16.69 | 3,945,862 | +0.15(+0.88%) |
Apr 04, 2023 | 16.56 | 16.67 | 16.29 | 16.54 | 4,587,262 | -0.10(-0.58%) |
Apr 03, 2023 | 16.69 | 16.79 | 16.55 | 16.64 | 3,980,387 | +0.00(+0.00%) |
Mar 31, 2023 | 16.28 | 16.68 | 16.19 | 16.64 | 4,187,296 | +0.37(+2.26%) |
Mar 30, 2023 | 16.26 | 16.58 | 16.18 | 16.27 | 4,842,747 | +0.14(+0.84%) |
Mar 29, 2023 | 16.36 | 16.36 | 16.06 | 16.13 | 3,810,702 | -0.06(-0.36%) |
Mar 28, 2023 | 16.15 | 16.34 | 16.08 | 16.19 | 3,060,251 | -0.09(-0.54%) |
Mar 27, 2023 | 16.05 | 16.29 | 15.89 | 16.28 | 5,834,617 | +0.38(+2.38%) |
Mar 24, 2023 | 15.78 | 15.91 | 15.58 | 15.90 | 4,556,289 | +0.05(+0.31%) |
Mar 23, 2023 | 15.98 | 16.26 | 15.71 | 15.85 | 6,584,729 | -0.09(-0.55%) |
Mar 22, 2023 | 16.54 | 16.61 | 15.94 | 15.94 | 4,832,461 | -0.60(-3.63%) |
Mar 21, 2023 | 16.20 | 16.66 | 16.16 | 16.54 | 6,777,078 | +0.41(+2.52%) |
Mar 20, 2023 | 15.92 | 16.18 | 15.78 | 16.13 | 6,959,798 | +0.31(+1.96%) |
Mar 17, 2023 | 15.67 | 15.88 | 15.51 | 15.82 | 15,008,717 | +0.15(+0.93%) |
Mar 16, 2023 | 15.34 | 15.71 | 15.20 | 15.68 | 5,799,118 | +0.20(+1.32%) |
Mar 15, 2023 | 15.21 | 15.55 | 15.05 | 15.47 | 7,319,478 | +0.06(+0.38%) |
Mar 14, 2023 | 16.09 | 16.18 | 15.25 | 15.42 | 6,504,879 | -0.50(-3.17%) |
Mar 13, 2023 | 16.03 | 16.43 | 15.68 | 15.92 | 6,656,083 | -0.18(-1.14%) |
Mar 10, 2023 | 17.09 | 17.13 | 15.85 | 16.10 | 10,297,038 | -1.10(-6.37%) |
Mar 09, 2023 | 17.92 | 17.97 | 17.11 | 17.20 | 6,931,168 | -0.59(-3.32%) |
Mar 08, 2023 | 18.11 | 18.15 | 17.77 | 17.79 | 5,970,556 | -0.33(-1.82%) |
Mar 07, 2023 | 18.59 | 18.68 | 17.98 | 18.12 | 4,986,739 | -0.56(-3.01%) |
Mar 06, 2023 | 18.72 | 18.99 | 18.63 | 18.68 | 3,783,413 | +0.01(+0.05%) |
Mar 03, 2023 | 18.76 | 18.81 | 18.61 | 18.67 | 4,183,700 | -0.04(-0.21%) |
Mar 02, 2023 | 18.58 | 18.82 | 18.45 | 18.71 | 4,221,448 | +0.11(+0.57%) |