Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.85 | 16.89 | 16.55 | 16.76 | 671,212 | -0.08(-0.47%) |
May 30, 2023 | 17.11 | 17.11 | 16.79 | 16.84 | 465,481 | -0.26(-1.50%) |
May 26, 2023 | 16.99 | 17.18 | 16.86 | 17.10 | 490,212 | +0.02(+0.12%) |
May 25, 2023 | 17.17 | 17.37 | 17.01 | 17.08 | 419,719 | -0.11(-0.63%) |
May 24, 2023 | 17.37 | 17.42 | 17.08 | 17.18 | 573,020 | -0.29(-1.69%) |
May 23, 2023 | 17.23 | 17.51 | 17.09 | 17.48 | 377,802 | +0.18(+1.02%) |
May 22, 2023 | 17.58 | 17.58 | 17.16 | 17.30 | 466,024 | -0.20(-1.12%) |
May 19, 2023 | 17.35 | 17.62 | 17.35 | 17.50 | 715,272 | +0.18(+1.02%) |
May 18, 2023 | 17.25 | 17.43 | 17.10 | 17.32 | 575,804 | +0.02(+0.11%) |
May 17, 2023 | 17.54 | 17.82 | 17.28 | 17.30 | 541,365 | -0.25(-1.40%) |
May 16, 2023 | 17.72 | 17.73 | 17.47 | 17.55 | 680,424 | -0.29(-1.65%) |
May 15, 2023 | 17.97 | 18.00 | 17.71 | 17.84 | 371,045 | -0.09(-0.49%) |
May 12, 2023 | 18.45 | 18.45 | 17.79 | 17.93 | 727,015 | -0.43(-2.36%) |
May 11, 2023 | 19.01 | 19.01 | 18.29 | 18.36 | 641,473 | -0.66(-3.46%) |
May 10, 2023 | 19.34 | 19.40 | 18.29 | 19.02 | 1,746,505 | -0.28(-1.43%) |
May 09, 2023 | 18.89 | 19.43 | 18.66 | 19.30 | 1,309,724 | +0.24(+1.24%) |
May 08, 2023 | 19.07 | 19.17 | 18.88 | 19.06 | 225,639 | -0.09(-0.46%) |
May 05, 2023 | 18.45 | 19.19 | 18.45 | 19.15 | 375,312 | +0.76(+4.12%) |
May 04, 2023 | 18.47 | 18.64 | 18.12 | 18.39 | 818,744 | -0.07(-0.37%) |
May 03, 2023 | 18.85 | 18.94 | 18.43 | 18.46 | 243,035 | -0.35(-1.88%) |
May 02, 2023 | 18.70 | 18.84 | 18.38 | 18.82 | 335,997 | +0.04(+0.21%) |
May 01, 2023 | 18.43 | 18.84 | 18.29 | 18.78 | 364,077 | +0.30(+1.60%) |
Apr 28, 2023 | 18.32 | 18.66 | 18.20 | 18.48 | 318,553 | +0.14(+0.75%) |
Apr 27, 2023 | 18.10 | 18.34 | 18.00 | 18.34 | 476,757 | +0.26(+1.41%) |
Apr 26, 2023 | 18.10 | 18.26 | 17.97 | 18.09 | 361,735 | -0.05(-0.27%) |
Apr 25, 2023 | 18.27 | 18.37 | 18.12 | 18.14 | 370,219 | -0.22(-1.18%) |
Apr 24, 2023 | 18.48 | 18.57 | 18.27 | 18.35 | 435,594 | -0.04(-0.21%) |
Apr 21, 2023 | 18.58 | 18.70 | 18.39 | 18.39 | 219,592 | -0.13(-0.69%) |
Apr 20, 2023 | 18.68 | 18.74 | 18.40 | 18.52 | 171,543 | -0.15(-0.79%) |
Apr 19, 2023 | 18.64 | 18.78 | 18.38 | 18.67 | 267,276 | +0.28(+1.50%) |
Apr 18, 2023 | 18.31 | 18.44 | 18.17 | 18.39 | 201,515 | +0.09(+0.48%) |
Apr 17, 2023 | 18.34 | 18.49 | 18.26 | 18.30 | 287,862 | -0.05(-0.27%) |
Apr 14, 2023 | 18.76 | 18.88 | 18.29 | 18.35 | 201,565 | -0.27(-1.43%) |
Apr 13, 2023 | 18.38 | 18.74 | 18.38 | 18.62 | 308,469 | +0.27(+1.45%) |
Apr 12, 2023 | 18.39 | 18.49 | 18.30 | 18.35 | 269,289 | +0.04(+0.21%) |
Apr 11, 2023 | 18.58 | 18.88 | 18.29 | 18.31 | 432,644 | -0.27(-1.43%) |
Apr 10, 2023 | 18.86 | 18.88 | 18.49 | 18.58 | 1,050,080 | -0.33(-1.77%) |
Apr 06, 2023 | 18.67 | 18.99 | 18.59 | 18.91 | 611,074 | +0.32(+1.75%) |
Apr 05, 2023 | 18.58 | 18.71 | 18.47 | 18.59 | 500,101 | +0.06(+0.32%) |
Apr 04, 2023 | 18.65 | 18.71 | 18.39 | 18.53 | 354,464 | -0.10(-0.53%) |
Apr 03, 2023 | 18.36 | 18.67 | 18.31 | 18.63 | 425,409 | +0.21(+1.12%) |
Mar 31, 2023 | 18.82 | 18.89 | 18.30 | 18.42 | 544,440 | -0.29(-1.58%) |
Mar 30, 2023 | 18.59 | 18.76 | 18.38 | 18.72 | 535,809 | +0.18(+0.95%) |
Mar 29, 2023 | 18.33 | 18.74 | 18.28 | 18.54 | 568,563 | +0.30(+1.67%) |
Mar 28, 2023 | 17.84 | 18.30 | 17.73 | 18.24 | 466,953 | +0.51(+2.88%) |
Mar 27, 2023 | 17.79 | 17.96 | 17.54 | 17.72 | 411,274 | +0.04(+0.22%) |
Mar 24, 2023 | 17.55 | 17.86 | 17.49 | 17.69 | 418,149 | +0.11(+0.62%) |
Mar 23, 2023 | 17.63 | 17.91 | 17.48 | 17.58 | 478,451 | +0.09(+0.51%) |
Mar 22, 2023 | 17.59 | 17.72 | 17.33 | 17.49 | 312,757 | -0.12(-0.67%) |
Mar 21, 2023 | 17.57 | 17.71 | 17.43 | 17.61 | 250,737 | +0.17(+0.96%) |
Mar 20, 2023 | 17.70 | 17.75 | 17.29 | 17.44 | 337,718 | -0.15(-0.84%) |
Mar 17, 2023 | 17.73 | 17.77 | 17.58 | 17.59 | 618,458 | -0.22(-1.21%) |
Mar 16, 2023 | 17.58 | 17.81 | 17.50 | 17.80 | 487,313 | +0.18(+1.00%) |
Mar 15, 2023 | 17.50 | 17.69 | 17.35 | 17.63 | 467,046 | -0.06(-0.33%) |
Mar 14, 2023 | 17.55 | 17.71 | 17.42 | 17.69 | 396,693 | +0.37(+2.16%) |
Mar 13, 2023 | 17.02 | 17.40 | 17.02 | 17.31 | 503,747 | +0.12(+0.69%) |
Mar 10, 2023 | 17.29 | 17.31 | 16.94 | 17.19 | 359,977 | -0.05(-0.29%) |
Mar 09, 2023 | 17.39 | 17.69 | 17.23 | 17.24 | 565,854 | -0.14(-0.79%) |
Mar 08, 2023 | 17.16 | 17.38 | 17.10 | 17.38 | 644,222 | +0.23(+1.32%) |
Mar 07, 2023 | 17.25 | 17.43 | 17.03 | 17.15 | 455,611 | -0.10(-0.57%) |
Mar 06, 2023 | 17.41 | 17.64 | 17.25 | 17.25 | 361,804 | -0.24(-1.35%) |
Mar 03, 2023 | 17.31 | 17.51 | 17.13 | 17.49 | 486,430 | +0.30(+1.77%) |
Mar 02, 2023 | 17.14 | 17.42 | 17.03 | 17.18 | 857,354 | -0.06(-0.34%) |