Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.40 | 14.59 | 14.36 | 14.46 | 76,237,968 | +0.08(+0.58%) |
May 30, 2023 | 14.24 | 14.43 | 14.18 | 14.38 | 38,437,964 | +0.13(+0.90%) |
May 26, 2023 | 14.00 | 14.36 | 13.96 | 14.25 | 54,556,656 | +0.32(+2.31%) |
May 25, 2023 | 14.41 | 14.41 | 13.79 | 13.93 | 111,735,000 | -0.74(-5.02%) |
May 24, 2023 | 14.81 | 14.82 | 14.67 | 14.67 | 37,229,704 | -0.14(-0.93%) |
May 23, 2023 | 14.95 | 14.99 | 14.78 | 14.80 | 49,272,100 | -0.26(-1.71%) |
May 22, 2023 | 15.03 | 15.11 | 14.86 | 15.06 | 45,944,604 | +0.06(+0.43%) |
May 19, 2023 | 15.25 | 15.31 | 14.98 | 15.00 | 50,765,884 | -0.22(-1.45%) |
May 18, 2023 | 15.26 | 15.31 | 15.05 | 15.22 | 42,563,916 | -0.10(-0.66%) |
May 17, 2023 | 15.32 | 15.40 | 15.22 | 15.32 | 37,144,028 | +0.12(+0.79%) |
May 16, 2023 | 15.57 | 15.58 | 15.18 | 15.20 | 33,920,856 | -0.39(-2.48%) |
May 15, 2023 | 15.63 | 15.72 | 15.58 | 15.59 | 31,206,578 | -0.07(-0.47%) |
May 12, 2023 | 15.63 | 15.81 | 15.59 | 15.66 | 29,669,262 | +0.06(+0.41%) |
May 11, 2023 | 15.59 | 15.63 | 15.52 | 15.59 | 23,197,472 | -0.07(-0.47%) |
May 10, 2023 | 15.69 | 15.72 | 15.50 | 15.67 | 35,767,356 | +0.02(+0.12%) |
May 09, 2023 | 15.72 | 15.73 | 15.55 | 15.65 | 31,600,038 | -0.09(-0.58%) |
May 08, 2023 | 15.64 | 15.79 | 15.59 | 15.74 | 34,890,424 | -0.01(-0.06%) |
May 05, 2023 | 15.61 | 15.75 | 15.52 | 15.75 | 25,788,380 | +0.20(+1.30%) |
May 04, 2023 | 15.65 | 15.70 | 15.49 | 15.55 | 29,820,590 | -0.17(-1.05%) |
May 03, 2023 | 15.77 | 15.86 | 15.70 | 15.71 | 35,029,240 | +0.02(+0.12%) |
May 02, 2023 | 15.96 | 16.03 | 15.66 | 15.70 | 42,839,020 | -0.40(-2.46%) |
May 01, 2023 | 16.31 | 16.33 | 16.08 | 16.09 | 38,615,996 | -0.16(-0.96%) |
Apr 28, 2023 | 16.02 | 16.32 | 15.98 | 16.25 | 44,236,732 | +0.06(+0.34%) |
Apr 27, 2023 | 15.98 | 16.21 | 15.96 | 16.19 | 40,153,600 | +0.38(+2.38%) |
Apr 26, 2023 | 15.99 | 16.24 | 15.81 | 15.82 | 47,654,388 | -0.29(-1.77%) |
Apr 25, 2023 | 16.10 | 16.34 | 16.05 | 16.10 | 51,013,140 | -0.02(-0.11%) |
Apr 24, 2023 | 16.63 | 16.66 | 16.10 | 16.12 | 65,227,164 | -0.63(-3.79%) |
Apr 21, 2023 | 16.43 | 16.92 | 16.40 | 16.75 | 83,534,536 | +0.52(+3.23%) |
Apr 20, 2023 | 17.20 | 17.21 | 16.15 | 16.23 | 141,352,976 | -1.89(-10.41%) |
Apr 19, 2023 | 18.19 | 18.23 | 18.03 | 18.11 | 34,282,364 | -0.11(-0.61%) |
Apr 18, 2023 | 18.23 | 18.27 | 18.07 | 18.22 | 31,009,612 | +0.03(+0.15%) |
Apr 17, 2023 | 18.30 | 18.32 | 18.07 | 18.20 | 25,496,318 | -0.13(-0.70%) |
Apr 14, 2023 | 18.34 | 18.38 | 18.18 | 18.33 | 27,132,554 | -0.03(-0.15%) |
Apr 13, 2023 | 18.25 | 18.37 | 18.08 | 18.35 | 27,463,822 | +0.17(+0.96%) |
Apr 12, 2023 | 18.20 | 18.28 | 18.07 | 18.18 | 30,645,744 | +0.07(+0.41%) |
Apr 11, 2023 | 18.01 | 18.31 | 18.00 | 18.11 | 26,822,840 | +0.11(+0.61%) |
Apr 10, 2023 | 17.90 | 18.02 | 17.86 | 17.99 | 25,682,132 | -0.07(-0.41%) |
Apr 06, 2023 | 18.07 | 18.20 | 17.94 | 18.07 | 32,339,020 | +0.04(+0.24%) |
Apr 05, 2023 | 17.79 | 18.07 | 17.76 | 18.02 | 42,652,536 | +0.22(+1.22%) |
Apr 04, 2023 | 17.70 | 17.82 | 17.58 | 17.81 | 37,722,808 | +0.23(+1.29%) |
Apr 03, 2023 | 17.47 | 17.66 | 17.41 | 17.58 | 34,303,908 | +0.13(+0.73%) |
Mar 31, 2023 | 17.34 | 17.45 | 17.25 | 17.45 | 29,927,420 | +0.15(+0.89%) |
Mar 30, 2023 | 17.23 | 17.35 | 17.21 | 17.30 | 21,767,626 | +0.07(+0.42%) |
Mar 29, 2023 | 17.10 | 17.27 | 17.07 | 17.23 | 25,532,908 | +0.25(+1.50%) |
Mar 28, 2023 | 17.08 | 17.22 | 16.97 | 16.97 | 23,765,026 | -0.14(-0.79%) |
Mar 27, 2023 | 16.99 | 17.18 | 16.96 | 17.11 | 29,393,686 | +0.24(+1.40%) |
Mar 24, 2023 | 16.73 | 16.92 | 16.64 | 16.87 | 35,363,756 | +0.14(+0.81%) |
Mar 23, 2023 | 16.69 | 16.84 | 16.63 | 16.74 | 31,923,862 | +0.06(+0.38%) |
Mar 22, 2023 | 16.87 | 16.97 | 16.66 | 16.67 | 23,238,518 | -0.14(-0.81%) |
Mar 21, 2023 | 16.93 | 16.97 | 16.71 | 16.81 | 26,815,796 | +0.05(+0.27%) |
Mar 20, 2023 | 16.56 | 16.85 | 16.52 | 16.76 | 30,200,938 | +0.33(+1.99%) |
Mar 17, 2023 | 16.61 | 16.64 | 16.35 | 16.44 | 64,775,776 | -0.24(-1.41%) |
Mar 16, 2023 | 16.53 | 16.71 | 16.38 | 16.67 | 34,999,616 | +0.07(+0.44%) |
Mar 15, 2023 | 16.50 | 16.63 | 16.37 | 16.60 | 37,969,368 | -0.12(-0.70%) |
Mar 14, 2023 | 16.66 | 16.78 | 16.51 | 16.72 | 35,347,448 | +0.13(+0.76%) |
Mar 13, 2023 | 16.56 | 16.92 | 16.52 | 16.59 | 43,934,688 | -0.12(-0.71%) |
Mar 10, 2023 | 16.57 | 16.76 | 16.54 | 16.71 | 35,317,708 | +0.10(+0.60%) |
Mar 09, 2023 | 16.95 | 16.95 | 16.60 | 16.61 | 27,243,054 | -0.26(-1.56%) |
Mar 08, 2023 | 16.84 | 16.90 | 16.48 | 16.87 | 34,752,784 | -0.09(-0.53%) |
Mar 07, 2023 | 17.04 | 17.16 | 16.86 | 16.96 | 30,815,518 | -0.05(-0.32%) |
Mar 06, 2023 | 17.09 | 17.19 | 17.02 | 17.02 | 26,534,044 | -0.04(-0.21%) |
Mar 03, 2023 | 16.95 | 17.09 | 16.93 | 17.05 | 25,922,526 | +0.14(+0.80%) |
Mar 02, 2023 | 16.80 | 17.00 | 16.77 | 16.92 | 26,675,058 | +0.00(+0.00%) |