Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.90 | 16.02 | 15.51 | 15.90 | 1,465,693 | -0.15(-0.93%) |
May 30, 2023 | 16.46 | 16.52 | 15.91 | 16.05 | 2,311,746 | +0.02(+0.12%) |
May 26, 2023 | 16.09 | 16.23 | 15.95 | 16.03 | 1,384,331 | -0.12(-0.74%) |
May 25, 2023 | 16.24 | 16.49 | 16.05 | 16.15 | 1,161,436 | -0.16(-0.98%) |
May 24, 2023 | 16.60 | 16.60 | 16.03 | 16.31 | 1,577,785 | -0.23(-1.39%) |
May 23, 2023 | 16.92 | 17.24 | 16.45 | 16.54 | 1,910,812 | -0.52(-3.05%) |
May 22, 2023 | 16.89 | 17.28 | 16.62 | 17.06 | 2,163,353 | +0.06(+0.35%) |
May 19, 2023 | 18.02 | 18.27 | 16.88 | 17.00 | 4,643,315 | -1.30(-7.10%) |
May 18, 2023 | 22.55 | 22.65 | 17.51 | 18.30 | 12,547,320 | -2.14(-10.47%) |
May 17, 2023 | 20.07 | 20.63 | 19.87 | 20.44 | 2,935,802 | +0.40(+2.00%) |
May 16, 2023 | 20.60 | 20.60 | 19.92 | 20.04 | 1,409,249 | -0.71(-3.42%) |
May 15, 2023 | 20.35 | 20.97 | 20.29 | 20.75 | 2,020,786 | +0.51(+2.52%) |
May 12, 2023 | 20.35 | 20.45 | 20.03 | 20.24 | 856,804 | -0.08(-0.39%) |
May 11, 2023 | 20.65 | 20.83 | 20.06 | 20.32 | 746,471 | -0.33(-1.60%) |
May 10, 2023 | 20.99 | 21.06 | 20.45 | 20.65 | 1,609,021 | -0.08(-0.39%) |
May 09, 2023 | 20.36 | 20.80 | 20.19 | 20.73 | 957,169 | +0.17(+0.83%) |
May 08, 2023 | 20.46 | 20.81 | 20.32 | 20.56 | 938,635 | +0.24(+1.18%) |
May 05, 2023 | 19.52 | 20.40 | 19.52 | 20.32 | 1,322,620 | +1.15(+6.00%) |
May 04, 2023 | 19.08 | 19.41 | 18.98 | 19.17 | 812,306 | +0.00(+0.00%) |
May 03, 2023 | 18.84 | 19.49 | 18.84 | 19.17 | 887,112 | +0.27(+1.43%) |
May 02, 2023 | 18.96 | 19.29 | 18.46 | 18.90 | 1,805,177 | -0.89(-4.50%) |
May 01, 2023 | 19.64 | 19.90 | 19.52 | 19.79 | 920,172 | +0.17(+0.87%) |
Apr 28, 2023 | 19.24 | 19.63 | 19.20 | 19.62 | 965,974 | +0.31(+1.61%) |
Apr 27, 2023 | 19.04 | 19.34 | 18.80 | 19.31 | 1,026,322 | +0.40(+2.12%) |
Apr 26, 2023 | 19.04 | 19.18 | 18.73 | 18.91 | 778,810 | -0.05(-0.26%) |
Apr 25, 2023 | 19.56 | 19.67 | 18.96 | 18.96 | 1,105,257 | -0.79(-4.00%) |
Apr 24, 2023 | 19.16 | 19.78 | 19.08 | 19.75 | 1,032,290 | +0.61(+3.19%) |
Apr 21, 2023 | 18.60 | 19.15 | 18.46 | 19.14 | 1,025,348 | +0.66(+3.57%) |
Apr 20, 2023 | 18.37 | 18.77 | 18.33 | 18.48 | 942,457 | -0.05(-0.27%) |
Apr 19, 2023 | 18.47 | 18.64 | 18.39 | 18.53 | 504,754 | -0.13(-0.70%) |
Apr 18, 2023 | 18.66 | 18.73 | 18.41 | 18.66 | 425,809 | +0.14(+0.76%) |
Apr 17, 2023 | 18.51 | 18.61 | 18.40 | 18.52 | 506,721 | +0.01(+0.05%) |
Apr 14, 2023 | 18.73 | 19.00 | 18.35 | 18.51 | 456,943 | -0.13(-0.70%) |
Apr 13, 2023 | 18.41 | 18.76 | 18.41 | 18.64 | 794,463 | +0.39(+2.14%) |
Apr 12, 2023 | 18.77 | 18.85 | 18.23 | 18.25 | 580,358 | -0.36(-1.93%) |
Apr 11, 2023 | 18.44 | 18.70 | 18.44 | 18.61 | 728,436 | +0.27(+1.47%) |
Apr 10, 2023 | 18.05 | 18.41 | 18.00 | 18.34 | 911,037 | +0.12(+0.66%) |
Apr 06, 2023 | 18.35 | 18.35 | 17.97 | 18.22 | 595,118 | -0.22(-1.19%) |
Apr 05, 2023 | 18.66 | 18.72 | 18.35 | 18.44 | 592,496 | -0.45(-2.38%) |
Apr 04, 2023 | 19.11 | 19.22 | 18.58 | 18.89 | 569,348 | -0.11(-0.58%) |
Apr 03, 2023 | 19.20 | 19.23 | 18.70 | 19.00 | 921,958 | -0.25(-1.30%) |
Mar 31, 2023 | 18.35 | 19.25 | 18.30 | 19.25 | 1,187,235 | +0.97(+5.31%) |
Mar 30, 2023 | 18.25 | 18.76 | 18.21 | 18.28 | 1,313,620 | +0.24(+1.33%) |
Mar 29, 2023 | 18.21 | 18.25 | 17.80 | 18.04 | 1,787,297 | +0.02(+0.11%) |
Mar 28, 2023 | 18.10 | 18.36 | 17.90 | 18.02 | 2,083,605 | -0.01(-0.06%) |
Mar 27, 2023 | 17.96 | 18.23 | 17.66 | 18.03 | 2,353,765 | +0.27(+1.52%) |
Mar 24, 2023 | 17.92 | 18.09 | 17.72 | 17.76 | 1,051,023 | -0.36(-1.99%) |
Mar 23, 2023 | 18.40 | 18.72 | 17.75 | 18.12 | 1,762,731 | -0.07(-0.38%) |
Mar 22, 2023 | 18.75 | 19.00 | 18.18 | 18.19 | 1,465,133 | -0.46(-2.47%) |
Mar 21, 2023 | 18.40 | 18.97 | 18.38 | 18.65 | 1,421,682 | +0.56(+3.10%) |
Mar 20, 2023 | 18.32 | 18.51 | 17.86 | 18.09 | 1,286,419 | -0.10(-0.55%) |
Mar 17, 2023 | 18.30 | 18.43 | 17.89 | 18.19 | 1,178,932 | -0.24(-1.30%) |
Mar 16, 2023 | 17.44 | 18.44 | 17.29 | 18.43 | 1,657,035 | +0.83(+4.72%) |
Mar 15, 2023 | 17.34 | 17.70 | 17.22 | 17.60 | 1,305,516 | -0.29(-1.62%) |
Mar 14, 2023 | 17.90 | 18.27 | 17.67 | 17.89 | 1,512,952 | +0.50(+2.88%) |
Mar 13, 2023 | 17.11 | 17.71 | 16.98 | 17.39 | 1,439,316 | -0.03(-0.17%) |
Mar 10, 2023 | 17.93 | 17.93 | 17.27 | 17.42 | 1,729,087 | -0.57(-3.17%) |
Mar 09, 2023 | 18.67 | 18.81 | 17.91 | 17.99 | 1,316,651 | -0.72(-3.85%) |
Mar 08, 2023 | 18.71 | 18.79 | 18.51 | 18.71 | 824,431 | -0.11(-0.58%) |
Mar 07, 2023 | 19.20 | 19.34 | 18.75 | 18.82 | 1,060,737 | -0.34(-1.77%) |
Mar 06, 2023 | 19.50 | 19.59 | 18.96 | 19.16 | 1,387,235 | -0.25(-1.29%) |
Mar 03, 2023 | 19.17 | 19.42 | 18.99 | 19.41 | 734,851 | +0.39(+2.05%) |
Mar 02, 2023 | 18.58 | 19.02 | 18.52 | 19.02 | 546,250 | +0.19(+1.01%) |