Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.41 | 13.43 | 12.87 | 13.04 | 27,255,576 | -0.50(-3.69%) |
May 30, 2023 | 13.77 | 13.83 | 13.40 | 13.53 | 17,428,224 | -0.22(-1.60%) |
May 26, 2023 | 13.57 | 14.01 | 13.50 | 13.75 | 16,521,685 | +0.29(+2.14%) |
May 25, 2023 | 14.38 | 14.46 | 13.46 | 13.47 | 20,242,760 | -1.09(-7.51%) |
May 24, 2023 | 15.12 | 15.23 | 14.28 | 14.56 | 26,503,918 | +0.39(+2.78%) |
May 23, 2023 | 14.33 | 14.63 | 14.17 | 14.17 | 13,396,351 | -0.17(-1.20%) |
May 22, 2023 | 14.34 | 14.42 | 14.12 | 14.34 | 11,224,625 | +0.15(+1.08%) |
May 19, 2023 | 14.94 | 14.97 | 14.17 | 14.19 | 16,971,514 | -1.04(-6.81%) |
May 18, 2023 | 15.02 | 15.25 | 14.76 | 15.22 | 10,424,319 | +0.25(+1.67%) |
May 17, 2023 | 14.27 | 15.01 | 14.21 | 14.97 | 12,716,130 | +0.82(+5.76%) |
May 16, 2023 | 14.57 | 14.66 | 14.00 | 14.16 | 11,091,829 | -0.52(-3.53%) |
May 15, 2023 | 14.45 | 14.72 | 14.37 | 14.68 | 8,080,350 | +0.30(+2.07%) |
May 12, 2023 | 14.43 | 14.46 | 14.24 | 14.38 | 7,433,586 | +0.00(+0.00%) |
May 11, 2023 | 14.14 | 14.48 | 14.03 | 14.38 | 9,841,978 | +0.19(+1.35%) |
May 10, 2023 | 14.57 | 14.60 | 14.05 | 14.19 | 11,727,402 | -0.20(-1.40%) |
May 09, 2023 | 14.20 | 14.47 | 14.03 | 14.39 | 9,662,836 | -0.08(-0.53%) |
May 08, 2023 | 14.94 | 14.98 | 14.24 | 14.46 | 10,302,728 | -0.28(-1.89%) |
May 05, 2023 | 14.39 | 14.78 | 14.31 | 14.74 | 12,566,036 | +0.59(+4.20%) |
May 04, 2023 | 14.64 | 14.65 | 13.89 | 14.15 | 15,061,333 | -0.52(-3.53%) |
May 03, 2023 | 15.04 | 15.17 | 14.61 | 14.67 | 11,363,313 | -0.37(-2.49%) |
May 02, 2023 | 15.30 | 15.32 | 14.76 | 15.04 | 11,081,710 | -0.36(-2.37%) |
May 01, 2023 | 15.58 | 15.73 | 15.32 | 15.40 | 9,005,444 | -0.27(-1.71%) |
Apr 28, 2023 | 15.54 | 15.76 | 15.43 | 15.67 | 10,045,428 | +0.12(+0.74%) |
Apr 27, 2023 | 15.60 | 15.72 | 15.37 | 15.56 | 8,205,558 | -0.03(-0.18%) |
Apr 26, 2023 | 15.64 | 15.85 | 15.53 | 15.59 | 10,694,318 | -0.08(-0.49%) |
Apr 25, 2023 | 16.14 | 16.25 | 15.65 | 15.66 | 9,755,774 | -0.70(-4.28%) |
Apr 24, 2023 | 16.33 | 16.57 | 16.18 | 16.36 | 8,910,640 | -0.01(-0.06%) |
Apr 21, 2023 | 16.57 | 16.79 | 16.33 | 16.37 | 10,859,353 | -0.26(-1.56%) |
Apr 20, 2023 | 16.96 | 17.21 | 16.62 | 16.63 | 8,991,199 | -0.49(-2.86%) |
Apr 19, 2023 | 16.95 | 17.16 | 16.78 | 17.12 | 8,145,832 | +0.14(+0.85%) |
Apr 18, 2023 | 17.17 | 17.25 | 16.78 | 16.98 | 9,802,198 | -0.16(-0.95%) |
Apr 17, 2023 | 17.00 | 17.25 | 16.81 | 17.14 | 13,998,710 | +0.12(+0.73%) |
Apr 14, 2023 | 17.01 | 17.29 | 16.76 | 17.02 | 7,420,201 | +0.16(+0.97%) |
Apr 13, 2023 | 16.70 | 17.05 | 16.50 | 16.85 | 9,616,404 | +0.04(+0.23%) |
Apr 12, 2023 | 17.78 | 17.80 | 16.71 | 16.81 | 13,928,903 | -0.85(-4.83%) |
Apr 11, 2023 | 17.75 | 17.92 | 17.51 | 17.67 | 11,176,327 | -0.09(-0.49%) |
Apr 10, 2023 | 17.59 | 18.07 | 17.59 | 17.75 | 11,874,585 | +0.03(+0.16%) |
Apr 06, 2023 | 17.57 | 17.87 | 17.51 | 17.73 | 9,983,367 | +0.12(+0.71%) |
Apr 05, 2023 | 17.82 | 17.92 | 17.31 | 17.60 | 12,522,722 | -0.55(-3.01%) |
Apr 04, 2023 | 18.16 | 18.31 | 17.78 | 18.15 | 16,093,917 | +0.12(+0.64%) |
Apr 03, 2023 | 18.02 | 18.34 | 17.55 | 18.03 | 22,634,382 | +1.26(+7.49%) |
Mar 31, 2023 | 16.41 | 16.92 | 16.29 | 16.78 | 11,211,882 | +0.49(+3.00%) |
Mar 30, 2023 | 17.07 | 17.27 | 16.27 | 16.29 | 10,777,561 | -0.32(-1.91%) |
Mar 29, 2023 | 16.46 | 16.67 | 16.01 | 16.60 | 15,372,177 | +0.04(+0.23%) |
Mar 28, 2023 | 16.52 | 17.20 | 16.51 | 16.57 | 10,503,824 | +0.16(+0.99%) |
Mar 27, 2023 | 16.53 | 16.57 | 16.08 | 16.40 | 10,749,429 | +0.15(+0.94%) |
Mar 24, 2023 | 16.21 | 16.41 | 15.89 | 16.25 | 11,411,369 | -0.24(-1.45%) |
Mar 23, 2023 | 17.45 | 17.45 | 16.22 | 16.49 | 13,298,952 | -0.78(-4.50%) |
Mar 22, 2023 | 18.05 | 18.15 | 17.25 | 17.27 | 8,835,330 | -0.72(-4.00%) |
Mar 21, 2023 | 18.14 | 18.45 | 17.97 | 17.98 | 10,645,356 | +0.24(+1.35%) |
Mar 20, 2023 | 18.23 | 18.32 | 17.49 | 17.75 | 8,873,964 | -0.36(-2.01%) |
Mar 17, 2023 | 18.05 | 18.19 | 17.78 | 18.11 | 8,103,389 | -0.06(-0.32%) |
Mar 16, 2023 | 17.68 | 18.26 | 17.53 | 18.17 | 9,138,021 | +0.13(+0.74%) |
Mar 15, 2023 | 17.38 | 18.09 | 17.25 | 18.03 | 9,952,920 | +0.08(+0.43%) |
Mar 14, 2023 | 18.22 | 18.45 | 17.70 | 17.96 | 12,374,082 | +0.23(+1.27%) |
Mar 13, 2023 | 18.06 | 18.26 | 17.29 | 17.73 | 15,257,937 | -0.89(-4.80%) |
Mar 10, 2023 | 19.27 | 19.30 | 18.52 | 18.62 | 11,026,434 | -0.84(-4.30%) |
Mar 09, 2023 | 19.91 | 20.16 | 19.39 | 19.46 | 8,969,917 | -0.54(-2.71%) |
Mar 08, 2023 | 20.15 | 20.21 | 19.74 | 20.00 | 8,485,527 | -0.08(-0.38%) |
Mar 07, 2023 | 20.72 | 20.77 | 20.06 | 20.08 | 9,511,384 | -0.52(-2.54%) |
Mar 06, 2023 | 21.74 | 21.79 | 20.50 | 20.60 | 12,125,083 | -0.94(-4.37%) |
Mar 03, 2023 | 21.80 | 21.89 | 21.46 | 21.54 | 11,561,627 | -0.04(-0.18%) |
Mar 02, 2023 | 20.51 | 22.05 | 20.36 | 21.58 | 29,984,458 | +2.16(+11.11%) |