Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.69 | 15.76 | 15.38 | 15.75 | 14,538,316 | +0.01(+0.06%) |
May 30, 2023 | 15.93 | 16.11 | 15.71 | 15.74 | 4,017,493 | -0.18(-1.13%) |
May 26, 2023 | 15.86 | 15.93 | 15.76 | 15.92 | 4,163,506 | +0.05(+0.30%) |
May 25, 2023 | 15.73 | 15.93 | 15.57 | 15.87 | 7,477,566 | +0.15(+0.97%) |
May 24, 2023 | 15.78 | 15.84 | 15.60 | 15.72 | 9,441,178 | -0.24(-1.49%) |
May 23, 2023 | 16.16 | 16.26 | 15.93 | 15.95 | 7,455,839 | -0.28(-1.75%) |
May 22, 2023 | 16.25 | 16.37 | 16.16 | 16.24 | 6,120,450 | +0.05(+0.29%) |
May 19, 2023 | 16.55 | 16.62 | 16.09 | 16.19 | 6,958,052 | -0.27(-1.61%) |
May 18, 2023 | 16.15 | 16.60 | 16.07 | 16.46 | 7,642,446 | +0.29(+1.82%) |
May 17, 2023 | 16.16 | 16.31 | 15.94 | 16.16 | 4,659,908 | +0.08(+0.47%) |
May 16, 2023 | 16.08 | 16.48 | 15.97 | 16.09 | 20,636,882 | +0.04(+0.24%) |
May 15, 2023 | 15.94 | 16.11 | 15.90 | 16.05 | 5,399,250 | +0.17(+1.08%) |
May 12, 2023 | 16.00 | 16.08 | 15.79 | 15.88 | 6,445,496 | -0.11(-0.71%) |
May 11, 2023 | 16.32 | 16.32 | 15.97 | 15.99 | 8,496,103 | -0.44(-2.66%) |
May 10, 2023 | 16.73 | 16.94 | 16.30 | 16.43 | 6,765,737 | -0.17(-1.03%) |
May 09, 2023 | 16.39 | 16.66 | 16.32 | 16.60 | 5,049,275 | +0.08(+0.46%) |
May 08, 2023 | 16.85 | 16.93 | 16.48 | 16.52 | 5,048,846 | -0.32(-1.91%) |
May 05, 2023 | 16.95 | 17.18 | 16.49 | 16.85 | 9,148,677 | +0.43(+2.60%) |
May 04, 2023 | 16.22 | 16.57 | 15.70 | 16.42 | 16,051,949 | +0.99(+6.39%) |
May 03, 2023 | 15.25 | 15.71 | 15.20 | 15.43 | 7,837,114 | +0.28(+1.82%) |
May 02, 2023 | 15.32 | 15.32 | 14.76 | 15.16 | 7,023,466 | -0.19(-1.24%) |
May 01, 2023 | 15.51 | 15.65 | 15.28 | 15.35 | 8,899,934 | +0.01(+0.06%) |
Apr 28, 2023 | 15.15 | 15.40 | 14.97 | 15.34 | 6,531,298 | +0.25(+1.63%) |
Apr 27, 2023 | 15.07 | 15.12 | 14.78 | 15.09 | 7,796,940 | +0.10(+0.70%) |
Apr 26, 2023 | 15.09 | 15.22 | 14.92 | 14.99 | 7,335,643 | -0.11(-0.75%) |
Apr 25, 2023 | 15.35 | 15.38 | 15.05 | 15.10 | 4,775,122 | -0.42(-2.69%) |
Apr 24, 2023 | 15.28 | 15.54 | 15.28 | 15.52 | 4,018,461 | +0.13(+0.86%) |
Apr 21, 2023 | 15.32 | 15.43 | 15.18 | 15.38 | 3,042,664 | +0.11(+0.75%) |
Apr 20, 2023 | 15.56 | 15.56 | 15.19 | 15.27 | 3,953,849 | -0.35(-2.25%) |
Apr 19, 2023 | 15.67 | 15.71 | 15.51 | 15.62 | 4,003,525 | -0.15(-0.96%) |
Apr 18, 2023 | 15.70 | 15.96 | 15.59 | 15.77 | 4,911,870 | +0.10(+0.67%) |
Apr 17, 2023 | 15.50 | 15.69 | 15.41 | 15.67 | 3,691,210 | +0.22(+1.41%) |
Apr 14, 2023 | 15.52 | 15.68 | 15.33 | 15.45 | 4,261,225 | -0.01(-0.06%) |
Apr 13, 2023 | 15.37 | 15.54 | 15.24 | 15.46 | 3,977,225 | +0.18(+1.18%) |
Apr 12, 2023 | 15.73 | 15.74 | 15.22 | 15.28 | 4,937,011 | -0.28(-1.77%) |
Apr 11, 2023 | 15.46 | 15.59 | 15.39 | 15.56 | 8,052,524 | +0.12(+0.80%) |
Apr 10, 2023 | 15.20 | 15.48 | 15.14 | 15.43 | 5,260,581 | +0.18(+1.18%) |
Apr 06, 2023 | 15.35 | 15.35 | 15.11 | 15.25 | 4,661,022 | +0.00(+0.00%) |
Apr 05, 2023 | 15.31 | 15.35 | 15.17 | 15.25 | 4,262,034 | -0.08(-0.49%) |
Apr 04, 2023 | 15.48 | 15.52 | 15.15 | 15.33 | 6,272,587 | -0.11(-0.74%) |
Apr 03, 2023 | 15.66 | 15.74 | 15.36 | 15.44 | 7,106,923 | -0.20(-1.27%) |
Mar 31, 2023 | 15.13 | 15.69 | 15.06 | 15.64 | 11,215,145 | +0.66(+4.43%) |
Mar 30, 2023 | 15.01 | 15.18 | 14.82 | 14.98 | 6,791,642 | +0.14(+0.96%) |
Mar 29, 2023 | 14.60 | 14.87 | 14.59 | 14.83 | 6,408,444 | +0.48(+3.34%) |
Mar 28, 2023 | 14.12 | 14.41 | 14.10 | 14.35 | 5,437,403 | +0.09(+0.66%) |
Mar 27, 2023 | 14.34 | 14.46 | 14.22 | 14.26 | 6,209,365 | +0.08(+0.60%) |
Mar 24, 2023 | 13.85 | 14.19 | 13.65 | 14.18 | 8,805,479 | +0.19(+1.35%) |
Mar 23, 2023 | 14.18 | 14.41 | 13.90 | 13.99 | 7,110,389 | -0.21(-1.46%) |
Mar 22, 2023 | 14.62 | 14.65 | 14.19 | 14.19 | 11,420,228 | -0.72(-4.86%) |
Mar 21, 2023 | 14.94 | 15.12 | 14.77 | 14.92 | 11,169,156 | +0.15(+1.02%) |
Mar 20, 2023 | 14.51 | 14.90 | 14.51 | 14.77 | 7,196,674 | +0.33(+2.28%) |
Mar 17, 2023 | 14.77 | 14.85 | 14.42 | 14.44 | 11,714,194 | -0.51(-3.40%) |
Mar 16, 2023 | 14.61 | 14.99 | 14.42 | 14.95 | 11,902,207 | +0.11(+0.76%) |
Mar 15, 2023 | 14.63 | 14.90 | 14.46 | 14.83 | 11,468,389 | -0.19(-1.25%) |
Mar 14, 2023 | 15.16 | 15.30 | 14.84 | 15.02 | 12,030,220 | +0.18(+1.21%) |
Mar 13, 2023 | 14.82 | 14.90 | 14.53 | 14.84 | 9,484,862 | -0.12(-0.82%) |
Mar 10, 2023 | 15.04 | 15.31 | 14.75 | 14.97 | 12,039,548 | -0.19(-1.24%) |
Mar 09, 2023 | 15.97 | 16.01 | 15.14 | 15.15 | 9,201,813 | -0.82(-5.13%) |
Mar 08, 2023 | 15.91 | 16.03 | 15.83 | 15.97 | 3,963,378 | +0.05(+0.30%) |
Mar 07, 2023 | 16.00 | 16.11 | 15.81 | 15.93 | 4,905,648 | -0.03(-0.18%) |
Mar 06, 2023 | 16.07 | 16.31 | 15.88 | 15.95 | 5,282,441 | -0.11(-0.70%) |
Mar 03, 2023 | 16.10 | 16.21 | 15.95 | 16.07 | 5,074,451 | +0.08(+0.53%) |
Mar 02, 2023 | 15.87 | 16.08 | 15.80 | 15.98 | 4,908,683 | -0.03(-0.18%) |