Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.52 | 18.52 | 18.07 | 18.28 | 1,753,156 | -0.04(-0.22%) |
May 30, 2023 | 18.34 | 18.53 | 18.25 | 18.32 | 1,385,101 | +0.10(+0.55%) |
May 26, 2023 | 18.25 | 18.41 | 18.20 | 18.22 | 2,738,650 | +0.06(+0.33%) |
May 25, 2023 | 18.01 | 18.20 | 17.94 | 18.16 | 1,857,688 | +0.22(+1.23%) |
May 24, 2023 | 18.17 | 18.17 | 17.79 | 17.94 | 3,035,869 | -0.35(-1.91%) |
May 23, 2023 | 18.28 | 18.67 | 18.28 | 18.29 | 2,206,985 | -0.11(-0.60%) |
May 22, 2023 | 18.54 | 18.59 | 18.25 | 18.40 | 2,068,421 | -0.05(-0.27%) |
May 19, 2023 | 18.67 | 18.71 | 18.32 | 18.45 | 1,590,599 | -0.21(-1.13%) |
May 18, 2023 | 18.53 | 18.70 | 18.46 | 18.66 | 2,141,735 | +0.05(+0.27%) |
May 17, 2023 | 18.00 | 18.72 | 18.00 | 18.61 | 5,259,777 | +0.76(+4.26%) |
May 16, 2023 | 17.87 | 18.08 | 17.75 | 17.85 | 1,827,972 | -0.08(-0.45%) |
May 15, 2023 | 17.73 | 17.97 | 17.68 | 17.93 | 1,537,978 | +0.21(+1.19%) |
May 12, 2023 | 17.93 | 17.98 | 17.61 | 17.72 | 1,422,529 | -0.16(-0.89%) |
May 11, 2023 | 17.92 | 17.98 | 17.80 | 17.88 | 1,643,465 | -0.11(-0.61%) |
May 10, 2023 | 18.31 | 18.39 | 17.73 | 17.99 | 2,877,049 | -0.19(-1.05%) |
May 09, 2023 | 18.07 | 18.24 | 17.95 | 18.18 | 1,732,485 | +0.06(+0.33%) |
May 08, 2023 | 18.09 | 18.24 | 18.00 | 18.12 | 2,766,605 | +0.17(+0.95%) |
May 05, 2023 | 17.75 | 18.06 | 17.68 | 17.95 | 2,939,552 | +0.43(+2.45%) |
May 04, 2023 | 17.97 | 18.03 | 17.43 | 17.52 | 3,322,236 | -0.52(-2.88%) |
May 03, 2023 | 18.00 | 18.33 | 17.93 | 18.04 | 3,365,607 | +0.06(+0.33%) |
May 02, 2023 | 18.07 | 18.09 | 17.70 | 17.98 | 2,909,670 | -0.15(-0.83%) |
May 01, 2023 | 18.02 | 18.27 | 17.96 | 18.13 | 3,316,152 | +0.06(+0.33%) |
Apr 28, 2023 | 17.63 | 18.11 | 17.61 | 18.07 | 2,715,994 | +0.39(+2.21%) |
Apr 27, 2023 | 17.63 | 17.72 | 17.36 | 17.68 | 2,841,913 | +0.09(+0.51%) |
Apr 26, 2023 | 17.81 | 17.96 | 17.54 | 17.59 | 2,359,352 | -0.18(-1.01%) |
Apr 25, 2023 | 18.06 | 18.07 | 17.75 | 17.77 | 1,780,678 | -0.41(-2.26%) |
Apr 24, 2023 | 18.29 | 18.34 | 18.00 | 18.18 | 1,711,388 | -0.07(-0.38%) |
Apr 21, 2023 | 18.36 | 18.36 | 18.11 | 18.25 | 1,961,121 | -0.08(-0.44%) |
Apr 20, 2023 | 18.54 | 18.63 | 18.28 | 18.33 | 2,262,004 | -0.31(-1.66%) |
Apr 19, 2023 | 18.31 | 18.71 | 18.27 | 18.64 | 3,149,052 | +0.30(+1.64%) |
Apr 18, 2023 | 18.33 | 18.38 | 18.09 | 18.34 | 2,347,503 | +0.17(+0.94%) |
Apr 17, 2023 | 17.96 | 18.20 | 17.94 | 18.17 | 1,563,436 | +0.24(+1.34%) |
Apr 14, 2023 | 18.03 | 18.11 | 17.80 | 17.93 | 2,290,250 | -0.13(-0.72%) |
Apr 13, 2023 | 18.17 | 18.20 | 17.86 | 18.06 | 4,427,062 | +0.04(+0.22%) |
Apr 12, 2023 | 18.47 | 18.50 | 17.83 | 18.02 | 6,964,557 | -0.58(-3.12%) |
Apr 11, 2023 | 18.40 | 18.69 | 18.33 | 18.60 | 2,875,278 | +0.28(+1.53%) |
Apr 10, 2023 | 18.05 | 18.34 | 17.97 | 18.32 | 2,169,409 | +0.19(+1.05%) |
Apr 06, 2023 | 18.03 | 18.24 | 17.96 | 18.13 | 2,177,875 | +0.08(+0.44%) |
Apr 05, 2023 | 18.18 | 18.25 | 17.85 | 18.05 | 2,771,540 | -0.27(-1.47%) |
Apr 04, 2023 | 18.48 | 18.54 | 18.14 | 18.32 | 2,113,224 | -0.12(-0.65%) |
Apr 03, 2023 | 18.38 | 18.57 | 18.29 | 18.44 | 2,985,348 | -0.19(-1.02%) |
Mar 31, 2023 | 18.40 | 18.64 | 18.37 | 18.63 | 2,037,969 | +0.33(+1.80%) |
Mar 30, 2023 | 18.26 | 18.47 | 18.26 | 18.30 | 2,619,661 | +0.24(+1.33%) |
Mar 29, 2023 | 17.88 | 18.08 | 17.80 | 18.06 | 2,404,783 | +0.38(+2.15%) |
Mar 28, 2023 | 17.46 | 17.72 | 17.46 | 17.68 | 1,453,184 | +0.16(+0.91%) |
Mar 27, 2023 | 17.45 | 17.62 | 17.33 | 17.52 | 1,865,698 | +0.23(+1.33%) |
Mar 24, 2023 | 17.17 | 17.33 | 17.00 | 17.29 | 4,601,171 | -0.05(-0.29%) |
Mar 23, 2023 | 17.68 | 17.88 | 17.18 | 17.34 | 5,171,645 | -0.18(-1.03%) |
Mar 22, 2023 | 18.04 | 18.04 | 17.51 | 17.52 | 3,470,241 | -0.42(-2.34%) |
Mar 21, 2023 | 17.84 | 18.06 | 17.83 | 17.94 | 1,908,883 | +0.41(+2.34%) |
Mar 20, 2023 | 17.53 | 17.75 | 17.43 | 17.53 | 2,676,692 | +0.01(+0.06%) |
Mar 17, 2023 | 17.71 | 17.74 | 17.36 | 17.52 | 3,602,406 | -0.34(-1.90%) |
Mar 16, 2023 | 17.43 | 17.88 | 17.31 | 17.86 | 4,597,829 | +0.31(+1.77%) |
Mar 15, 2023 | 17.93 | 17.94 | 17.27 | 17.55 | 6,667,986 | -0.79(-4.31%) |
Mar 14, 2023 | 18.73 | 18.80 | 18.15 | 18.34 | 4,376,339 | -0.11(-0.60%) |
Mar 13, 2023 | 18.82 | 18.88 | 18.37 | 18.45 | 7,757,881 | -0.71(-3.71%) |
Mar 10, 2023 | 19.63 | 19.70 | 18.96 | 19.16 | 5,575,410 | -0.43(-2.19%) |
Mar 09, 2023 | 20.15 | 20.34 | 19.53 | 19.59 | 2,649,562 | -0.62(-3.07%) |
Mar 08, 2023 | 20.22 | 20.25 | 20.02 | 20.21 | 1,835,489 | +0.09(+0.45%) |
Mar 07, 2023 | 20.00 | 20.36 | 19.97 | 20.12 | 3,309,616 | +0.13(+0.65%) |
Mar 06, 2023 | 20.19 | 20.33 | 19.96 | 19.99 | 2,323,313 | -0.13(-0.65%) |
Mar 03, 2023 | 20.05 | 20.28 | 19.98 | 20.12 | 3,037,825 | +0.23(+1.16%) |
Mar 02, 2023 | 19.63 | 19.91 | 19.52 | 19.89 | 1,391,340 | +0.09(+0.45%) |