Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.97 | 16.04 | 15.44 | 15.67 | 911,511 | -0.33(-2.08%) |
May 30, 2023 | 16.04 | 16.21 | 15.63 | 16.00 | 898,204 | +0.02(+0.12%) |
May 26, 2023 | 16.05 | 16.18 | 15.76 | 15.98 | 705,734 | -0.04(-0.24%) |
May 25, 2023 | 16.14 | 16.26 | 15.62 | 16.02 | 671,717 | -0.25(-1.52%) |
May 24, 2023 | 16.38 | 16.39 | 16.02 | 16.27 | 687,967 | -0.22(-1.33%) |
May 23, 2023 | 16.52 | 17.09 | 16.46 | 16.49 | 837,728 | -0.02(-0.12%) |
May 22, 2023 | 16.02 | 16.52 | 15.84 | 16.51 | 717,455 | +0.67(+4.20%) |
May 19, 2023 | 16.19 | 16.30 | 15.51 | 15.84 | 1,342,363 | -0.31(-1.94%) |
May 18, 2023 | 16.08 | 16.31 | 15.78 | 16.15 | 1,427,845 | +0.07(+0.47%) |
May 17, 2023 | 15.51 | 16.14 | 15.32 | 16.08 | 1,460,803 | +0.87(+5.72%) |
May 16, 2023 | 15.27 | 15.48 | 15.13 | 15.21 | 1,302,990 | -0.04(-0.25%) |
May 15, 2023 | 14.73 | 15.57 | 14.68 | 15.25 | 1,986,033 | +0.63(+4.29%) |
May 12, 2023 | 14.75 | 14.85 | 14.11 | 14.62 | 1,777,911 | +0.00(+0.00%) |
May 11, 2023 | 15.07 | 15.23 | 14.58 | 14.62 | 1,652,398 | -0.65(-4.23%) |
May 10, 2023 | 15.86 | 15.96 | 15.21 | 15.27 | 735,241 | -0.37(-2.34%) |
May 09, 2023 | 15.87 | 15.99 | 15.55 | 15.63 | 1,000,599 | -0.36(-2.28%) |
May 08, 2023 | 16.47 | 16.53 | 15.81 | 15.99 | 1,613,727 | +0.00(+0.00%) |
May 05, 2023 | 16.32 | 16.46 | 15.75 | 15.99 | 1,073,465 | +0.34(+2.15%) |
May 04, 2023 | 15.56 | 15.95 | 15.24 | 15.66 | 2,805,093 | -0.27(-1.70%) |
May 03, 2023 | 15.91 | 16.29 | 15.70 | 15.93 | 2,114,443 | +0.14(+0.89%) |
May 02, 2023 | 16.97 | 17.08 | 15.72 | 15.79 | 1,939,837 | -1.25(-7.36%) |
May 01, 2023 | 17.80 | 17.87 | 16.98 | 17.04 | 1,309,664 | -0.84(-4.71%) |
Apr 28, 2023 | 18.19 | 18.52 | 17.78 | 17.89 | 1,102,946 | -0.25(-1.39%) |
Apr 27, 2023 | 17.75 | 18.25 | 17.72 | 18.14 | 1,066,260 | +0.50(+2.81%) |
Apr 26, 2023 | 17.85 | 18.25 | 17.52 | 17.64 | 1,171,146 | -0.13(-0.74%) |
Apr 25, 2023 | 18.31 | 18.83 | 17.69 | 17.77 | 1,073,906 | -0.78(-4.19%) |
Apr 24, 2023 | 18.43 | 18.87 | 18.43 | 18.55 | 659,045 | +0.07(+0.35%) |
Apr 21, 2023 | 18.90 | 18.90 | 18.41 | 18.48 | 712,342 | -0.27(-1.45%) |
Apr 20, 2023 | 18.73 | 18.92 | 18.48 | 18.76 | 766,171 | -0.24(-1.28%) |
Apr 19, 2023 | 18.55 | 19.15 | 18.45 | 19.00 | 807,263 | +0.54(+2.94%) |
Apr 18, 2023 | 19.29 | 19.29 | 18.33 | 18.46 | 1,230,254 | -0.85(-4.41%) |
Apr 17, 2023 | 18.85 | 19.34 | 18.68 | 19.31 | 738,930 | +0.30(+1.58%) |
Apr 14, 2023 | 19.54 | 19.65 | 18.81 | 19.01 | 827,811 | -0.18(-0.93%) |
Apr 13, 2023 | 19.04 | 19.26 | 18.92 | 19.19 | 594,530 | +0.15(+0.79%) |
Apr 12, 2023 | 19.32 | 19.33 | 18.72 | 19.04 | 903,590 | -0.11(-0.59%) |
Apr 11, 2023 | 18.80 | 19.35 | 18.80 | 19.15 | 1,166,131 | +0.38(+2.04%) |
Apr 10, 2023 | 18.78 | 19.16 | 18.66 | 18.77 | 1,007,262 | -0.16(-0.84%) |
Apr 06, 2023 | 18.84 | 19.21 | 18.76 | 18.92 | 931,400 | +0.07(+0.35%) |
Apr 05, 2023 | 18.72 | 18.97 | 18.59 | 18.86 | 1,131,537 | -0.19(-0.98%) |
Apr 04, 2023 | 19.24 | 19.32 | 18.55 | 19.05 | 1,340,510 | -0.18(-0.92%) |
Apr 03, 2023 | 19.42 | 19.55 | 19.05 | 19.22 | 1,280,347 | -0.08(-0.44%) |
Mar 31, 2023 | 19.23 | 19.47 | 19.11 | 19.31 | 982,953 | +0.19(+0.98%) |
Mar 30, 2023 | 19.79 | 19.82 | 19.08 | 19.12 | 875,960 | -0.53(-2.71%) |
Mar 29, 2023 | 20.04 | 20.23 | 19.50 | 19.65 | 740,843 | -0.22(-1.08%) |
Mar 28, 2023 | 19.51 | 19.99 | 19.36 | 19.87 | 654,216 | +0.27(+1.38%) |
Mar 27, 2023 | 20.18 | 20.31 | 19.59 | 19.60 | 809,264 | +0.07(+0.34%) |
Mar 24, 2023 | 18.92 | 19.68 | 18.92 | 19.53 | 895,580 | +0.31(+1.61%) |
Mar 23, 2023 | 19.90 | 19.94 | 19.11 | 19.22 | 1,452,727 | -0.41(-2.10%) |
Mar 22, 2023 | 20.87 | 20.99 | 19.61 | 19.64 | 942,417 | -1.30(-6.21%) |
Mar 21, 2023 | 20.70 | 21.08 | 20.56 | 20.94 | 1,132,177 | +1.07(+5.37%) |
Mar 20, 2023 | 20.30 | 20.69 | 19.69 | 19.87 | 1,708,750 | +0.08(+0.43%) |
Mar 17, 2023 | 19.89 | 20.13 | 19.04 | 19.79 | 3,182,061 | -0.50(-2.45%) |
Mar 16, 2023 | 19.38 | 20.84 | 18.77 | 20.28 | 2,170,365 | +0.68(+3.49%) |
Mar 15, 2023 | 18.72 | 20.03 | 18.52 | 19.60 | 2,468,844 | -0.22(-1.09%) |
Mar 14, 2023 | 20.73 | 21.50 | 19.51 | 19.81 | 1,902,505 | +0.92(+4.85%) |
Mar 13, 2023 | 20.23 | 22.06 | 18.42 | 18.90 | 3,681,514 | -2.66(-12.33%) |
Mar 10, 2023 | 21.84 | 22.25 | 20.91 | 21.55 | 2,037,209 | -0.78(-3.48%) |
Mar 09, 2023 | 23.60 | 23.70 | 22.31 | 22.33 | 784,086 | -1.52(-6.36%) |
Mar 08, 2023 | 23.97 | 24.17 | 23.64 | 23.85 | 446,404 | -0.15(-0.62%) |
Mar 07, 2023 | 24.30 | 24.38 | 23.97 | 24.00 | 476,559 | -0.49(-1.99%) |
Mar 06, 2023 | 24.97 | 25.08 | 24.32 | 24.48 | 1,093,415 | -0.53(-2.13%) |
Mar 03, 2023 | 24.83 | 25.06 | 24.62 | 25.02 | 484,023 | +0.37(+1.52%) |
Mar 02, 2023 | 25.42 | 25.42 | 24.58 | 24.64 | 477,254 | -0.99(-3.87%) |