Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.63 | 16.83 | 16.60 | 16.73 | 1,157,135 | +0.03(+0.17%) |
May 30, 2023 | 16.72 | 16.87 | 16.53 | 16.70 | 642,158 | +0.02(+0.11%) |
May 26, 2023 | 16.51 | 16.77 | 16.47 | 16.68 | 646,917 | +0.13(+0.79%) |
May 25, 2023 | 16.74 | 16.88 | 16.52 | 16.55 | 538,341 | -0.21(-1.23%) |
May 24, 2023 | 16.84 | 16.88 | 16.61 | 16.75 | 605,041 | -0.08(-0.50%) |
May 23, 2023 | 16.98 | 17.02 | 16.82 | 16.84 | 756,499 | -0.11(-0.66%) |
May 22, 2023 | 17.09 | 17.09 | 16.81 | 16.95 | 932,125 | -0.03(-0.17%) |
May 19, 2023 | 17.07 | 17.25 | 16.89 | 16.98 | 877,349 | -0.07(-0.38%) |
May 18, 2023 | 16.98 | 17.07 | 16.86 | 17.04 | 651,753 | +0.08(+0.50%) |
May 17, 2023 | 16.85 | 17.05 | 16.47 | 16.96 | 758,957 | +0.20(+1.18%) |
May 16, 2023 | 16.82 | 16.88 | 16.69 | 16.76 | 776,576 | -0.07(-0.39%) |
May 15, 2023 | 16.52 | 16.99 | 16.48 | 16.83 | 1,098,198 | +0.38(+2.34%) |
May 12, 2023 | 16.42 | 16.52 | 16.37 | 16.44 | 798,192 | +0.16(+0.98%) |
May 11, 2023 | 16.48 | 16.50 | 16.18 | 16.28 | 889,824 | -0.14(-0.86%) |
May 10, 2023 | 16.70 | 16.70 | 16.41 | 16.42 | 921,378 | -0.06(-0.34%) |
May 09, 2023 | 16.44 | 16.58 | 16.22 | 16.48 | 1,207,987 | +0.01(+0.06%) |
May 08, 2023 | 16.57 | 16.61 | 16.27 | 16.47 | 1,393,372 | -0.06(-0.34%) |
May 05, 2023 | 16.15 | 16.71 | 16.11 | 16.53 | 2,259,292 | +0.71(+4.51%) |
May 04, 2023 | 15.95 | 16.00 | 15.40 | 15.81 | 3,017,593 | -0.26(-1.63%) |
May 03, 2023 | 17.61 | 17.64 | 15.98 | 16.08 | 3,392,690 | -1.74(-9.79%) |
May 02, 2023 | 18.03 | 18.09 | 17.63 | 17.82 | 1,193,557 | -0.28(-1.55%) |
May 01, 2023 | 18.72 | 18.79 | 18.01 | 18.10 | 1,603,175 | -0.70(-3.74%) |
Apr 28, 2023 | 18.67 | 18.84 | 18.62 | 18.81 | 845,712 | +0.14(+0.75%) |
Apr 27, 2023 | 18.54 | 18.68 | 18.45 | 18.67 | 866,899 | +0.19(+1.02%) |
Apr 26, 2023 | 18.37 | 18.50 | 18.30 | 18.48 | 1,035,400 | +0.05(+0.25%) |
Apr 25, 2023 | 18.23 | 18.50 | 18.21 | 18.43 | 968,885 | +0.22(+1.18%) |
Apr 24, 2023 | 18.37 | 18.38 | 18.08 | 18.22 | 734,634 | -0.10(-0.56%) |
Apr 21, 2023 | 18.29 | 18.62 | 18.11 | 18.32 | 1,020,494 | +0.06(+0.31%) |
Apr 20, 2023 | 18.76 | 19.04 | 17.65 | 18.26 | 1,842,560 | -0.35(-1.87%) |
Apr 19, 2023 | 18.28 | 18.74 | 18.24 | 18.61 | 1,240,717 | +0.22(+1.17%) |
Apr 18, 2023 | 18.43 | 18.43 | 18.29 | 18.39 | 954,694 | -0.03(-0.15%) |
Apr 17, 2023 | 18.01 | 18.49 | 17.90 | 18.42 | 1,216,310 | +0.40(+2.24%) |
Apr 14, 2023 | 18.00 | 18.17 | 18.00 | 18.02 | 842,242 | +0.00(+0.00%) |
Apr 13, 2023 | 17.83 | 18.20 | 17.78 | 18.02 | 1,230,413 | +0.22(+1.21%) |
Apr 12, 2023 | 17.93 | 18.03 | 17.67 | 17.80 | 863,006 | +0.02(+0.11%) |
Apr 11, 2023 | 17.81 | 18.05 | 17.67 | 17.78 | 1,648,858 | +0.47(+2.71%) |
Apr 10, 2023 | 17.52 | 17.60 | 17.26 | 17.32 | 664,497 | -0.20(-1.12%) |
Apr 06, 2023 | 17.48 | 17.64 | 17.48 | 17.51 | 530,095 | +0.03(+0.16%) |
Apr 05, 2023 | 17.72 | 17.72 | 17.33 | 17.48 | 788,818 | -0.23(-1.27%) |
Apr 04, 2023 | 17.25 | 17.75 | 17.06 | 17.71 | 1,308,853 | +0.38(+2.22%) |
Apr 03, 2023 | 17.67 | 17.87 | 17.30 | 17.32 | 925,094 | -0.40(-2.28%) |
Mar 31, 2023 | 17.65 | 17.74 | 17.42 | 17.73 | 915,235 | +0.18(+1.02%) |
Mar 30, 2023 | 17.52 | 17.69 | 17.33 | 17.55 | 888,770 | +0.07(+0.38%) |
Mar 29, 2023 | 17.28 | 18.07 | 17.28 | 17.48 | 2,015,115 | +0.37(+2.14%) |
Mar 28, 2023 | 16.45 | 17.17 | 16.39 | 17.12 | 1,324,916 | +0.70(+4.29%) |
Mar 27, 2023 | 16.36 | 16.56 | 16.15 | 16.42 | 1,226,716 | +0.22(+1.33%) |
Mar 24, 2023 | 16.06 | 16.23 | 15.91 | 16.20 | 1,870,689 | +0.07(+0.47%) |
Mar 23, 2023 | 16.40 | 16.42 | 15.96 | 16.12 | 1,496,524 | -0.23(-1.38%) |
Mar 22, 2023 | 16.71 | 16.81 | 16.32 | 16.35 | 1,255,511 | -0.39(-2.35%) |
Mar 21, 2023 | 16.87 | 16.99 | 16.66 | 16.74 | 1,126,444 | +0.08(+0.51%) |
Mar 20, 2023 | 17.17 | 17.32 | 16.62 | 16.66 | 1,315,718 | -0.52(-3.00%) |
Mar 17, 2023 | 16.81 | 17.24 | 16.65 | 17.17 | 3,213,532 | +0.33(+1.95%) |
Mar 16, 2023 | 16.65 | 16.94 | 16.60 | 16.85 | 2,255,130 | +0.17(+1.01%) |
Mar 15, 2023 | 15.98 | 16.87 | 15.98 | 16.68 | 2,610,412 | +0.39(+2.42%) |
Mar 14, 2023 | 16.32 | 16.55 | 15.88 | 16.28 | 1,453,679 | +0.29(+1.82%) |
Mar 13, 2023 | 15.43 | 16.22 | 15.25 | 15.99 | 1,797,823 | +0.43(+2.77%) |
Mar 10, 2023 | 16.32 | 16.32 | 15.52 | 15.56 | 2,004,405 | -0.83(-5.09%) |
Mar 09, 2023 | 16.96 | 17.02 | 16.40 | 16.40 | 965,598 | -0.65(-3.80%) |
Mar 08, 2023 | 17.30 | 17.31 | 17.02 | 17.04 | 1,019,877 | -0.31(-1.78%) |
Mar 07, 2023 | 17.17 | 17.44 | 17.14 | 17.35 | 996,474 | +0.14(+0.82%) |
Mar 06, 2023 | 17.59 | 17.59 | 17.17 | 17.21 | 1,109,732 | -0.30(-1.71%) |
Mar 03, 2023 | 17.36 | 17.54 | 17.31 | 17.51 | 1,177,516 | +0.24(+1.41%) |
Mar 02, 2023 | 17.32 | 17.32 | 17.08 | 17.27 | 912,701 | -0.08(-0.43%) |