Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.30 | 14.40 | 13.46 | 13.97 | 21,417,972 | -0.45(-3.11%) |
May 30, 2023 | 14.58 | 14.73 | 14.40 | 14.42 | 7,973,749 | -0.24(-1.66%) |
May 26, 2023 | 14.95 | 15.11 | 14.52 | 14.66 | 5,896,465 | +0.04(+0.27%) |
May 25, 2023 | 14.98 | 14.98 | 14.42 | 14.62 | 8,523,095 | +0.07(+0.47%) |
May 24, 2023 | 14.31 | 15.06 | 14.15 | 14.55 | 12,339,828 | +0.73(+5.29%) |
May 23, 2023 | 14.58 | 14.58 | 13.58 | 13.82 | 12,751,271 | -0.64(-4.45%) |
May 22, 2023 | 14.53 | 14.83 | 14.45 | 14.47 | 9,776,093 | -0.05(-0.34%) |
May 19, 2023 | 14.40 | 14.76 | 14.35 | 14.51 | 9,327,061 | -0.12(-0.80%) |
May 18, 2023 | 15.77 | 15.77 | 14.47 | 14.63 | 8,399,645 | -1.18(-7.47%) |
May 17, 2023 | 15.59 | 15.85 | 15.36 | 15.81 | 4,148,414 | +0.00(+0.00%) |
May 16, 2023 | 15.19 | 15.95 | 15.10 | 15.81 | 6,275,011 | +0.39(+2.53%) |
May 15, 2023 | 15.55 | 15.55 | 14.94 | 15.42 | 5,770,691 | +0.24(+1.61%) |
May 12, 2023 | 15.41 | 15.59 | 15.04 | 15.18 | 4,578,015 | -0.49(-3.11%) |
May 11, 2023 | 14.48 | 15.75 | 14.48 | 15.67 | 5,529,902 | +1.20(+8.29%) |
May 10, 2023 | 14.32 | 14.66 | 14.18 | 14.47 | 4,773,365 | +0.06(+0.41%) |
May 09, 2023 | 14.17 | 14.58 | 14.09 | 14.41 | 5,386,899 | -0.23(-1.60%) |
May 08, 2023 | 14.53 | 14.76 | 14.47 | 14.64 | 6,524,001 | +0.12(+0.81%) |
May 05, 2023 | 14.70 | 14.70 | 14.35 | 14.52 | 4,550,379 | -0.11(-0.73%) |
May 04, 2023 | 14.90 | 15.10 | 14.55 | 14.63 | 5,218,453 | -0.13(-0.86%) |
May 03, 2023 | 14.66 | 14.90 | 14.50 | 14.76 | 2,795,497 | +0.18(+1.20%) |
May 02, 2023 | 14.75 | 14.75 | 14.20 | 14.58 | 4,772,050 | -0.25(-1.71%) |
May 01, 2023 | 15.21 | 15.31 | 14.83 | 14.84 | 2,026,508 | -0.48(-3.12%) |
Apr 28, 2023 | 14.77 | 15.58 | 14.77 | 15.31 | 4,578,705 | +0.31(+2.08%) |
Apr 27, 2023 | 14.58 | 15.09 | 13.67 | 15.00 | 3,812,825 | +0.59(+4.13%) |
Apr 26, 2023 | 14.24 | 14.62 | 14.06 | 14.41 | 5,286,371 | +0.74(+5.43%) |
Apr 25, 2023 | 13.48 | 13.85 | 13.46 | 13.67 | 4,820,924 | -0.10(-0.71%) |
Apr 24, 2023 | 14.41 | 14.48 | 13.47 | 13.76 | 6,811,884 | -0.80(-5.49%) |
Apr 21, 2023 | 14.53 | 14.66 | 14.39 | 14.56 | 4,141,373 | -0.18(-1.19%) |
Apr 20, 2023 | 15.00 | 15.39 | 14.73 | 14.74 | 3,442,004 | -0.24(-1.63%) |
Apr 19, 2023 | 14.85 | 14.99 | 14.64 | 14.98 | 2,774,011 | -0.13(-0.84%) |
Apr 18, 2023 | 14.97 | 15.30 | 14.97 | 15.11 | 2,469,462 | +0.17(+1.11%) |
Apr 17, 2023 | 14.73 | 15.02 | 14.70 | 14.94 | 2,722,296 | +0.30(+2.07%) |
Apr 14, 2023 | 14.60 | 14.70 | 14.53 | 14.64 | 2,674,162 | -0.08(-0.53%) |
Apr 13, 2023 | 14.37 | 14.74 | 14.21 | 14.72 | 3,488,996 | +0.59(+4.14%) |
Apr 12, 2023 | 14.39 | 14.62 | 14.08 | 14.13 | 5,548,816 | -0.45(-3.08%) |
Apr 11, 2023 | 14.80 | 14.88 | 14.58 | 14.58 | 2,843,779 | -0.08(-0.53%) |
Apr 10, 2023 | 14.63 | 14.82 | 14.49 | 14.66 | 3,374,655 | -0.11(-0.73%) |
Apr 06, 2023 | 14.40 | 14.77 | 14.20 | 14.77 | 4,136,044 | +0.45(+3.13%) |
Apr 05, 2023 | 14.56 | 14.62 | 14.09 | 14.32 | 5,213,996 | -0.38(-2.59%) |
Apr 04, 2023 | 14.56 | 14.84 | 14.43 | 14.70 | 4,622,619 | -0.01(-0.07%) |
Apr 03, 2023 | 14.72 | 15.07 | 14.64 | 14.71 | 4,567,073 | -0.10(-0.66%) |
Mar 31, 2023 | 15.40 | 15.41 | 14.70 | 14.81 | 5,184,556 | -0.14(-0.91%) |
Mar 30, 2023 | 14.84 | 15.29 | 14.75 | 14.94 | 4,350,063 | +0.31(+2.13%) |
Mar 29, 2023 | 14.62 | 14.90 | 14.41 | 14.63 | 5,230,365 | -0.22(-1.51%) |
Mar 28, 2023 | 14.81 | 15.02 | 14.73 | 14.86 | 3,654,946 | +0.34(+2.35%) |
Mar 27, 2023 | 14.43 | 14.67 | 14.33 | 14.51 | 4,316,197 | -0.16(-1.06%) |
Mar 24, 2023 | 14.91 | 15.11 | 14.55 | 14.67 | 3,576,836 | -0.27(-1.83%) |
Mar 23, 2023 | 15.01 | 15.40 | 14.81 | 14.94 | 4,136,930 | +0.40(+2.75%) |
Mar 22, 2023 | 14.41 | 14.83 | 14.16 | 14.54 | 7,381,108 | +0.34(+2.40%) |
Mar 21, 2023 | 14.39 | 14.46 | 13.91 | 14.20 | 7,691,744 | -0.13(-0.89%) |
Mar 20, 2023 | 14.20 | 14.57 | 13.78 | 14.33 | 3,813,249 | -0.28(-1.94%) |
Mar 17, 2023 | 14.99 | 15.07 | 14.51 | 14.61 | 7,414,799 | -0.33(-2.22%) |
Mar 16, 2023 | 14.23 | 14.98 | 14.14 | 14.94 | 6,162,787 | +0.53(+3.65%) |
Mar 15, 2023 | 14.43 | 14.53 | 14.09 | 14.42 | 6,857,800 | -0.28(-1.92%) |
Mar 14, 2023 | 14.30 | 14.77 | 14.06 | 14.70 | 5,171,822 | +0.43(+3.01%) |
Mar 13, 2023 | 14.13 | 14.41 | 13.99 | 14.27 | 6,900,439 | +0.12(+0.83%) |
Mar 10, 2023 | 14.03 | 14.31 | 13.95 | 14.15 | 4,338,465 | +0.13(+0.90%) |
Mar 09, 2023 | 14.08 | 14.14 | 13.74 | 14.03 | 7,088,375 | -0.39(-2.71%) |
Mar 08, 2023 | 14.01 | 14.48 | 13.89 | 14.42 | 4,763,381 | +0.24(+1.72%) |
Mar 07, 2023 | 14.16 | 14.47 | 13.89 | 14.17 | 4,176,757 | +0.01(+0.07%) |
Mar 06, 2023 | 14.50 | 14.51 | 13.85 | 14.16 | 7,054,360 | -0.42(-2.88%) |
Mar 03, 2023 | 14.63 | 14.76 | 14.43 | 14.58 | 4,300,435 | -0.22(-1.51%) |
Mar 02, 2023 | 14.66 | 14.85 | 14.50 | 14.81 | 5,341,894 | -0.02(-0.13%) |