Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.09 | 16.46 | 16.00 | 16.15 | 14,980,369 | +0.10(+0.60%) |
May 30, 2023 | 16.19 | 16.22 | 15.87 | 16.05 | 11,748,594 | +0.02(+0.16%) |
May 26, 2023 | 16.39 | 16.43 | 15.92 | 16.02 | 11,745,909 | -0.09(-0.59%) |
May 25, 2023 | 16.30 | 16.35 | 16.09 | 16.12 | 16,869,882 | -0.37(-2.23%) |
May 24, 2023 | 16.86 | 16.87 | 16.43 | 16.49 | 10,568,426 | -0.25(-1.52%) |
May 23, 2023 | 16.66 | 16.85 | 16.54 | 16.74 | 10,656,584 | -0.04(-0.23%) |
May 22, 2023 | 16.84 | 16.94 | 16.77 | 16.78 | 7,494,619 | -0.07(-0.39%) |
May 19, 2023 | 16.87 | 17.13 | 16.75 | 16.85 | 15,457,323 | +0.05(+0.28%) |
May 18, 2023 | 17.03 | 17.03 | 16.52 | 16.80 | 23,923,720 | -0.58(-3.36%) |
May 17, 2023 | 17.66 | 17.66 | 17.33 | 17.38 | 18,858,896 | -0.31(-1.76%) |
May 16, 2023 | 18.16 | 18.19 | 17.60 | 17.69 | 20,226,354 | -0.56(-3.05%) |
May 15, 2023 | 18.15 | 18.35 | 18.10 | 18.25 | 9,017,826 | +0.16(+0.89%) |
May 12, 2023 | 17.89 | 18.12 | 17.83 | 18.09 | 10,403,630 | +0.14(+0.79%) |
May 11, 2023 | 18.42 | 18.53 | 17.91 | 17.95 | 22,004,880 | -0.70(-3.74%) |
May 10, 2023 | 18.70 | 18.72 | 18.42 | 18.65 | 9,720,578 | -0.01(-0.05%) |
May 09, 2023 | 18.68 | 18.79 | 18.55 | 18.66 | 12,361,394 | -0.07(-0.35%) |
May 08, 2023 | 19.07 | 19.11 | 18.65 | 18.72 | 13,011,028 | -0.33(-1.73%) |
May 05, 2023 | 18.67 | 19.26 | 18.63 | 19.05 | 15,952,380 | -0.22(-1.13%) |
May 04, 2023 | 19.01 | 19.57 | 18.94 | 19.27 | 28,506,280 | +0.42(+2.25%) |
May 03, 2023 | 18.84 | 18.97 | 18.56 | 18.84 | 20,239,232 | +0.18(+0.96%) |
May 02, 2023 | 17.87 | 18.71 | 17.85 | 18.67 | 25,214,010 | +0.75(+4.16%) |
May 01, 2023 | 18.26 | 18.36 | 17.91 | 17.92 | 12,537,437 | -0.04(-0.21%) |
Apr 28, 2023 | 18.01 | 18.09 | 17.77 | 17.96 | 13,348,146 | -0.12(-0.68%) |
Apr 27, 2023 | 17.82 | 18.10 | 17.71 | 18.08 | 10,810,171 | +0.17(+0.95%) |
Apr 26, 2023 | 18.32 | 18.34 | 17.87 | 17.91 | 12,265,834 | -0.19(-1.04%) |
Apr 25, 2023 | 17.94 | 18.18 | 17.75 | 18.10 | 14,798,414 | +0.11(+0.63%) |
Apr 24, 2023 | 17.91 | 18.04 | 17.74 | 17.99 | 11,720,319 | +0.00(+0.00%) |
Apr 21, 2023 | 18.01 | 18.18 | 17.77 | 17.99 | 18,101,042 | -0.12(-0.68%) |
Apr 20, 2023 | 18.28 | 18.34 | 18.06 | 18.11 | 13,858,215 | -0.04(-0.21%) |
Apr 19, 2023 | 17.95 | 18.25 | 17.94 | 18.15 | 14,051,492 | -0.17(-0.93%) |
Apr 18, 2023 | 18.34 | 18.61 | 18.29 | 18.32 | 12,217,368 | +0.05(+0.26%) |
Apr 17, 2023 | 18.31 | 18.38 | 18.05 | 18.27 | 21,339,486 | -0.28(-1.53%) |
Apr 14, 2023 | 18.67 | 18.68 | 18.26 | 18.55 | 17,541,964 | -0.36(-1.90%) |
Apr 13, 2023 | 18.85 | 19.13 | 18.62 | 18.91 | 29,673,638 | +0.40(+2.14%) |
Apr 12, 2023 | 18.68 | 18.75 | 18.39 | 18.51 | 15,461,903 | +0.20(+1.08%) |
Apr 11, 2023 | 18.47 | 18.68 | 18.31 | 18.32 | 16,784,902 | -0.04(-0.21%) |
Apr 10, 2023 | 18.32 | 18.40 | 18.21 | 18.35 | 13,712,817 | -0.25(-1.37%) |
Apr 06, 2023 | 18.44 | 18.62 | 18.29 | 18.61 | 18,275,246 | +0.05(+0.25%) |
Apr 05, 2023 | 18.72 | 18.91 | 18.35 | 18.56 | 27,120,030 | +0.06(+0.31%) |
Apr 04, 2023 | 17.71 | 18.60 | 17.68 | 18.51 | 30,540,950 | +0.78(+4.42%) |
Apr 03, 2023 | 17.61 | 17.95 | 17.43 | 17.72 | 16,408,274 | +0.21(+1.18%) |
Mar 31, 2023 | 17.60 | 17.68 | 17.34 | 17.52 | 16,364,103 | -0.03(-0.16%) |
Mar 30, 2023 | 17.56 | 17.66 | 17.35 | 17.54 | 15,364,035 | +0.06(+0.32%) |
Mar 29, 2023 | 17.45 | 17.67 | 17.36 | 17.49 | 14,529,082 | -0.11(-0.64%) |
Mar 28, 2023 | 17.52 | 17.68 | 17.35 | 17.60 | 16,005,157 | +0.15(+0.86%) |
Mar 27, 2023 | 17.00 | 17.45 | 16.89 | 17.45 | 16,046,418 | -0.02(-0.11%) |
Mar 24, 2023 | 17.39 | 17.61 | 17.22 | 17.47 | 19,261,860 | +0.21(+1.20%) |
Mar 23, 2023 | 17.20 | 17.46 | 17.04 | 17.26 | 18,674,506 | +0.28(+1.67%) |
Mar 22, 2023 | 16.76 | 17.18 | 16.66 | 16.98 | 19,059,970 | +0.29(+1.75%) |
Mar 21, 2023 | 16.87 | 16.88 | 16.49 | 16.68 | 21,689,588 | -0.52(-3.02%) |
Mar 20, 2023 | 17.22 | 17.44 | 17.07 | 17.20 | 24,673,460 | +0.11(+0.66%) |
Mar 17, 2023 | 16.68 | 17.25 | 16.49 | 17.09 | 48,829,216 | +0.68(+4.14%) |
Mar 16, 2023 | 16.55 | 16.58 | 16.03 | 16.41 | 24,307,972 | -0.08(-0.46%) |
Mar 15, 2023 | 16.41 | 16.55 | 16.20 | 16.49 | 41,183,696 | +0.39(+2.40%) |
Mar 14, 2023 | 16.02 | 16.16 | 15.89 | 16.10 | 18,124,710 | +0.05(+0.29%) |
Mar 13, 2023 | 15.66 | 16.25 | 15.62 | 16.05 | 39,405,308 | +1.05(+6.98%) |
Mar 10, 2023 | 15.00 | 15.36 | 14.93 | 15.01 | 23,816,592 | +0.32(+2.18%) |
Mar 09, 2023 | 14.86 | 14.96 | 14.60 | 14.69 | 15,745,310 | -0.05(-0.32%) |
Mar 08, 2023 | 14.89 | 15.05 | 14.69 | 14.73 | 17,827,790 | -0.14(-0.95%) |
Mar 07, 2023 | 15.19 | 15.23 | 14.78 | 14.87 | 23,256,264 | -0.50(-3.25%) |
Mar 06, 2023 | 15.50 | 15.54 | 15.26 | 15.37 | 12,200,298 | -0.21(-1.33%) |
Mar 03, 2023 | 15.62 | 15.63 | 15.41 | 15.58 | 15,237,303 | +0.13(+0.85%) |
Mar 02, 2023 | 15.27 | 15.46 | 15.20 | 15.45 | 14,167,557 | +0.07(+0.43%) |