Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.00 | 15.68 | 14.93 | 15.56 | 4,941,453 | +0.43(+2.84%) |
May 30, 2023 | 15.41 | 15.41 | 14.77 | 15.13 | 3,085,997 | -0.18(-1.18%) |
May 26, 2023 | 15.41 | 15.60 | 15.28 | 15.31 | 2,009,716 | -0.13(-0.84%) |
May 25, 2023 | 15.31 | 15.53 | 15.11 | 15.44 | 1,744,658 | +0.11(+0.72%) |
May 24, 2023 | 15.46 | 15.59 | 15.06 | 15.33 | 1,909,716 | -0.32(-2.04%) |
May 23, 2023 | 16.10 | 16.21 | 15.64 | 15.65 | 1,914,918 | -0.45(-2.80%) |
May 22, 2023 | 15.94 | 16.21 | 15.87 | 16.10 | 2,287,501 | +0.22(+1.39%) |
May 19, 2023 | 16.24 | 16.24 | 15.75 | 15.88 | 1,745,883 | -0.31(-1.91%) |
May 18, 2023 | 15.77 | 16.23 | 15.70 | 16.19 | 2,555,428 | +0.35(+2.21%) |
May 17, 2023 | 15.62 | 15.94 | 15.45 | 15.84 | 5,840,572 | +0.23(+1.47%) |
May 16, 2023 | 15.76 | 15.99 | 15.50 | 15.61 | 6,218,354 | -0.36(-2.25%) |
May 15, 2023 | 15.58 | 15.99 | 15.43 | 15.97 | 2,191,947 | +0.39(+2.50%) |
May 12, 2023 | 15.81 | 15.81 | 15.40 | 15.58 | 2,534,861 | -0.22(-1.39%) |
May 11, 2023 | 15.74 | 16.07 | 15.72 | 15.80 | 2,951,484 | +0.01(+0.06%) |
May 10, 2023 | 16.02 | 16.18 | 15.54 | 15.79 | 3,583,753 | -0.11(-0.69%) |
May 09, 2023 | 15.97 | 16.23 | 15.88 | 15.90 | 3,354,763 | -0.25(-1.55%) |
May 08, 2023 | 15.83 | 16.21 | 15.47 | 16.15 | 4,500,268 | +0.43(+2.74%) |
May 05, 2023 | 15.90 | 15.90 | 15.22 | 15.72 | 5,148,505 | +0.09(+0.58%) |
May 04, 2023 | 14.72 | 16.08 | 14.38 | 15.63 | 9,501,642 | -1.47(-8.60%) |
May 03, 2023 | 18.18 | 18.20 | 16.99 | 17.10 | 5,673,971 | -1.16(-6.35%) |
May 02, 2023 | 18.21 | 18.36 | 17.91 | 18.26 | 3,417,829 | +0.05(+0.27%) |
May 01, 2023 | 17.75 | 18.29 | 17.74 | 18.21 | 2,221,585 | +0.48(+2.71%) |
Apr 28, 2023 | 17.29 | 17.77 | 17.19 | 17.73 | 1,767,488 | +0.29(+1.66%) |
Apr 27, 2023 | 17.55 | 17.56 | 17.18 | 17.44 | 1,313,236 | +0.15(+0.87%) |
Apr 26, 2023 | 17.58 | 17.68 | 17.25 | 17.29 | 1,478,269 | -0.19(-1.09%) |
Apr 25, 2023 | 17.79 | 17.79 | 17.48 | 17.48 | 1,759,833 | -0.56(-3.10%) |
Apr 24, 2023 | 18.05 | 18.24 | 17.73 | 18.04 | 2,209,001 | +0.03(+0.17%) |
Apr 21, 2023 | 18.12 | 18.25 | 17.72 | 18.01 | 1,952,010 | -0.24(-1.32%) |
Apr 20, 2023 | 18.37 | 18.58 | 18.20 | 18.25 | 2,259,251 | -0.89(-4.65%) |
Apr 19, 2023 | 18.85 | 19.31 | 18.82 | 19.14 | 1,871,361 | +0.11(+0.58%) |
Apr 18, 2023 | 18.78 | 19.11 | 18.68 | 19.03 | 1,662,730 | +0.40(+2.15%) |
Apr 17, 2023 | 18.45 | 18.70 | 18.36 | 18.63 | 1,316,772 | +0.16(+0.87%) |
Apr 14, 2023 | 18.30 | 18.61 | 18.23 | 18.47 | 1,776,795 | +0.05(+0.27%) |
Apr 13, 2023 | 18.20 | 18.48 | 18.17 | 18.42 | 2,442,264 | +0.42(+2.33%) |
Apr 12, 2023 | 18.99 | 19.06 | 17.91 | 18.00 | 2,681,794 | -0.80(-4.26%) |
Apr 11, 2023 | 18.98 | 19.09 | 18.70 | 18.80 | 1,489,502 | -0.17(-0.90%) |
Apr 10, 2023 | 18.81 | 19.10 | 18.71 | 18.97 | 2,513,717 | -0.06(-0.32%) |
Apr 06, 2023 | 19.12 | 19.26 | 18.90 | 19.03 | 1,123,161 | -0.11(-0.57%) |
Apr 05, 2023 | 19.44 | 19.45 | 18.93 | 19.14 | 1,363,513 | -0.40(-2.05%) |
Apr 04, 2023 | 19.96 | 20.00 | 19.46 | 19.54 | 1,465,839 | -0.28(-1.41%) |
Apr 03, 2023 | 19.74 | 19.89 | 19.63 | 19.82 | 1,928,184 | -0.04(-0.20%) |
Mar 31, 2023 | 19.51 | 20.17 | 19.45 | 19.86 | 2,055,712 | +0.55(+2.85%) |
Mar 30, 2023 | 19.03 | 19.32 | 18.91 | 19.31 | 2,623,796 | +0.45(+2.39%) |
Mar 29, 2023 | 18.95 | 18.97 | 18.76 | 18.86 | 2,193,583 | +0.17(+0.91%) |
Mar 28, 2023 | 18.48 | 18.79 | 18.41 | 18.69 | 2,405,353 | +0.16(+0.86%) |
Mar 27, 2023 | 18.68 | 18.71 | 18.43 | 18.53 | 2,643,789 | +0.08(+0.43%) |
Mar 24, 2023 | 18.51 | 18.65 | 18.27 | 18.45 | 1,872,543 | -0.28(-1.49%) |
Mar 23, 2023 | 19.09 | 19.32 | 18.57 | 18.73 | 1,990,676 | -0.16(-0.85%) |
Mar 22, 2023 | 19.34 | 19.41 | 18.88 | 18.89 | 2,236,927 | -0.40(-2.07%) |
Mar 21, 2023 | 18.95 | 19.32 | 18.93 | 19.29 | 2,225,477 | +0.51(+2.72%) |
Mar 20, 2023 | 18.60 | 18.91 | 18.52 | 18.78 | 2,247,537 | +0.28(+1.51%) |
Mar 17, 2023 | 18.87 | 18.90 | 18.24 | 18.50 | 3,321,024 | -0.52(-2.73%) |
Mar 16, 2023 | 18.27 | 19.20 | 18.24 | 19.02 | 2,280,626 | +0.55(+2.98%) |
Mar 15, 2023 | 18.68 | 18.71 | 18.23 | 18.47 | 2,899,253 | -0.66(-3.45%) |
Mar 14, 2023 | 19.36 | 19.54 | 18.81 | 19.13 | 3,590,106 | +0.35(+1.86%) |
Mar 13, 2023 | 19.26 | 19.31 | 18.64 | 18.78 | 3,646,390 | -0.83(-4.23%) |
Mar 10, 2023 | 20.01 | 20.07 | 19.50 | 19.61 | 2,583,693 | -0.43(-2.15%) |
Mar 09, 2023 | 20.80 | 20.82 | 20.02 | 20.04 | 1,844,026 | -0.79(-3.79%) |
Mar 08, 2023 | 20.98 | 21.07 | 20.56 | 20.83 | 1,327,251 | -0.25(-1.19%) |
Mar 07, 2023 | 21.24 | 21.49 | 20.97 | 21.08 | 1,320,293 | -0.24(-1.13%) |
Mar 06, 2023 | 21.36 | 21.61 | 21.21 | 21.32 | 1,228,762 | -0.04(-0.19%) |
Mar 03, 2023 | 21.38 | 21.63 | 21.12 | 21.36 | 1,418,160 | +0.10(+0.47%) |
Mar 02, 2023 | 21.14 | 21.28 | 20.85 | 21.26 | 1,441,968 | -0.14(-0.65%) |