Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.02 | 14.09 | 13.61 | 13.88 | 20,433,920 | -0.31(-2.18%) |
May 30, 2023 | 14.36 | 14.39 | 13.97 | 14.19 | 7,237,296 | -0.17(-1.18%) |
May 26, 2023 | 14.50 | 14.60 | 14.14 | 14.36 | 8,430,785 | +0.07(+0.49%) |
May 25, 2023 | 14.03 | 14.37 | 13.82 | 14.29 | 11,856,785 | +0.10(+0.70%) |
May 24, 2023 | 14.55 | 14.57 | 14.07 | 14.19 | 10,969,492 | -0.58(-3.93%) |
May 23, 2023 | 14.71 | 14.98 | 14.49 | 14.77 | 8,671,424 | -0.10(-0.67%) |
May 22, 2023 | 15.00 | 15.02 | 14.73 | 14.87 | 5,816,050 | -0.06(-0.40%) |
May 19, 2023 | 15.50 | 15.50 | 14.84 | 14.93 | 8,290,064 | -0.44(-2.86%) |
May 18, 2023 | 15.08 | 15.39 | 14.89 | 15.37 | 8,292,633 | +0.14(+0.92%) |
May 17, 2023 | 14.88 | 15.45 | 14.73 | 15.23 | 8,756,246 | +0.59(+4.03%) |
May 16, 2023 | 14.68 | 14.85 | 14.43 | 14.64 | 9,139,771 | -0.31(-2.07%) |
May 15, 2023 | 14.83 | 14.99 | 14.74 | 14.95 | 4,983,031 | +0.26(+1.77%) |
May 12, 2023 | 14.72 | 14.78 | 14.48 | 14.69 | 10,710,926 | +0.08(+0.55%) |
May 11, 2023 | 14.36 | 14.79 | 14.27 | 14.61 | 6,850,702 | -0.25(-1.68%) |
May 10, 2023 | 15.33 | 15.36 | 14.59 | 14.86 | 8,592,590 | -0.18(-1.20%) |
May 09, 2023 | 15.00 | 15.29 | 14.89 | 15.04 | 6,500,848 | -0.06(-0.40%) |
May 08, 2023 | 15.28 | 15.36 | 14.91 | 15.10 | 6,225,586 | +0.17(+1.14%) |
May 05, 2023 | 14.69 | 15.11 | 14.69 | 14.93 | 9,249,635 | +0.67(+4.70%) |
May 04, 2023 | 14.91 | 14.96 | 14.24 | 14.26 | 11,010,790 | -0.75(-5.00%) |
May 03, 2023 | 15.29 | 15.64 | 14.95 | 15.01 | 10,724,979 | -0.27(-1.77%) |
May 02, 2023 | 15.10 | 15.41 | 14.53 | 15.28 | 13,698,372 | +0.07(+0.46%) |
May 01, 2023 | 15.47 | 15.48 | 15.06 | 15.21 | 9,471,388 | -0.17(-1.11%) |
Apr 28, 2023 | 15.17 | 15.39 | 15.00 | 15.38 | 10,512,400 | +0.21(+1.38%) |
Apr 27, 2023 | 15.00 | 15.26 | 14.83 | 15.17 | 11,344,391 | +0.33(+2.22%) |
Apr 26, 2023 | 15.52 | 15.52 | 14.79 | 14.84 | 10,854,957 | -0.43(-2.82%) |
Apr 25, 2023 | 15.67 | 15.99 | 15.18 | 15.27 | 19,355,948 | -0.94(-5.80%) |
Apr 24, 2023 | 15.80 | 16.32 | 15.80 | 16.21 | 12,581,916 | +0.33(+2.08%) |
Apr 21, 2023 | 16.37 | 16.39 | 15.80 | 15.88 | 13,904,625 | -0.69(-4.16%) |
Apr 20, 2023 | 16.65 | 17.11 | 16.41 | 16.57 | 11,477,197 | -0.33(-1.95%) |
Apr 19, 2023 | 16.93 | 17.21 | 16.86 | 16.90 | 10,075,522 | -0.29(-1.69%) |
Apr 18, 2023 | 17.17 | 17.49 | 17.07 | 17.19 | 8,567,449 | -0.07(-0.41%) |
Apr 17, 2023 | 17.29 | 17.49 | 17.19 | 17.26 | 8,405,878 | -0.10(-0.58%) |
Apr 14, 2023 | 17.95 | 18.14 | 17.28 | 17.36 | 9,638,840 | -0.71(-3.93%) |
Apr 13, 2023 | 18.28 | 18.31 | 17.82 | 18.07 | 9,047,125 | +0.04(+0.22%) |
Apr 12, 2023 | 18.52 | 18.73 | 18.00 | 18.03 | 7,661,186 | -0.32(-1.74%) |
Apr 11, 2023 | 18.39 | 18.51 | 18.13 | 18.35 | 8,724,421 | +0.42(+2.34%) |
Apr 10, 2023 | 17.20 | 17.94 | 17.20 | 17.93 | 7,805,321 | +0.67(+3.88%) |
Apr 06, 2023 | 16.80 | 17.43 | 16.54 | 17.26 | 9,045,861 | +0.34(+2.01%) |
Apr 05, 2023 | 17.25 | 17.43 | 16.82 | 16.92 | 8,958,639 | -0.57(-3.26%) |
Apr 04, 2023 | 18.37 | 18.40 | 17.09 | 17.49 | 15,703,256 | -0.93(-5.05%) |
Apr 03, 2023 | 18.45 | 18.70 | 18.14 | 18.42 | 7,162,676 | +0.09(+0.49%) |
Mar 31, 2023 | 18.25 | 18.49 | 18.14 | 18.33 | 8,612,286 | +0.24(+1.33%) |
Mar 30, 2023 | 18.31 | 18.36 | 18.05 | 18.09 | 7,573,734 | +0.14(+0.78%) |
Mar 29, 2023 | 18.20 | 18.31 | 17.86 | 17.95 | 10,326,390 | +0.07(+0.39%) |
Mar 28, 2023 | 17.67 | 18.12 | 17.59 | 17.88 | 7,527,811 | +0.37(+2.11%) |
Mar 27, 2023 | 17.74 | 17.78 | 17.31 | 17.51 | 7,716,869 | +0.08(+0.46%) |
Mar 24, 2023 | 17.20 | 17.57 | 17.02 | 17.43 | 9,700,243 | -0.22(-1.25%) |
Mar 23, 2023 | 17.91 | 18.27 | 17.38 | 17.65 | 8,771,072 | -0.10(-0.56%) |
Mar 22, 2023 | 18.38 | 18.52 | 17.71 | 17.75 | 7,993,129 | -0.63(-3.43%) |
Mar 21, 2023 | 18.27 | 18.57 | 18.09 | 18.38 | 10,337,205 | +0.50(+2.80%) |
Mar 20, 2023 | 17.99 | 18.18 | 17.83 | 17.88 | 10,866,040 | +0.52(+3.00%) |
Mar 17, 2023 | 17.82 | 17.87 | 17.30 | 17.36 | 20,951,132 | -0.25(-1.42%) |
Mar 16, 2023 | 17.44 | 17.84 | 17.05 | 17.61 | 9,610,722 | -0.05(-0.28%) |
Mar 15, 2023 | 18.59 | 18.70 | 17.12 | 17.66 | 16,449,615 | -1.72(-8.88%) |
Mar 14, 2023 | 19.65 | 19.80 | 18.98 | 19.38 | 8,070,384 | +0.26(+1.36%) |
Mar 13, 2023 | 18.81 | 19.55 | 18.61 | 19.12 | 11,552,767 | -0.25(-1.29%) |
Mar 10, 2023 | 20.69 | 20.69 | 19.16 | 19.37 | 12,272,892 | -1.21(-5.88%) |
Mar 09, 2023 | 21.09 | 21.45 | 20.49 | 20.58 | 7,740,284 | -0.67(-3.15%) |
Mar 08, 2023 | 20.91 | 21.32 | 20.74 | 21.25 | 6,626,228 | +0.35(+1.67%) |
Mar 07, 2023 | 21.68 | 21.81 | 20.88 | 20.90 | 10,777,943 | -0.93(-4.26%) |
Mar 06, 2023 | 22.43 | 22.60 | 21.79 | 21.83 | 9,327,589 | -0.96(-4.21%) |
Mar 03, 2023 | 22.45 | 22.83 | 22.27 | 22.79 | 9,751,789 | +0.57(+2.57%) |
Mar 02, 2023 | 21.29 | 22.28 | 21.05 | 22.22 | 10,250,800 | +0.80(+3.73%) |