Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.34 | 17.36 | 17.08 | 17.24 | 3,132,689 | -0.25(-1.44%) |
May 30, 2023 | 17.51 | 17.58 | 17.44 | 17.49 | 2,293,940 | +0.05(+0.27%) |
May 26, 2023 | 17.27 | 17.58 | 17.22 | 17.45 | 2,608,104 | +0.22(+1.30%) |
May 25, 2023 | 17.04 | 17.28 | 16.98 | 17.22 | 4,284,921 | +0.09(+0.54%) |
May 24, 2023 | 17.50 | 17.54 | 17.07 | 17.13 | 4,354,375 | -0.48(-2.75%) |
May 23, 2023 | 17.72 | 17.94 | 17.61 | 17.61 | 3,818,959 | -0.05(-0.29%) |
May 22, 2023 | 17.66 | 17.73 | 17.51 | 17.66 | 3,592,571 | +0.00(+0.00%) |
May 19, 2023 | 17.62 | 17.78 | 17.56 | 17.66 | 5,707,411 | +0.04(+0.21%) |
May 18, 2023 | 17.69 | 17.69 | 17.47 | 17.63 | 4,302,705 | -0.06(-0.36%) |
May 17, 2023 | 17.55 | 17.74 | 17.45 | 17.69 | 2,804,535 | +0.23(+1.31%) |
May 16, 2023 | 17.52 | 17.69 | 17.40 | 17.46 | 2,902,023 | -0.18(-1.04%) |
May 15, 2023 | 17.31 | 17.65 | 17.28 | 17.65 | 5,978,586 | +0.40(+2.33%) |
May 12, 2023 | 17.76 | 17.86 | 17.21 | 17.24 | 7,236,228 | -0.49(-2.78%) |
May 11, 2023 | 17.75 | 17.86 | 17.44 | 17.74 | 3,131,944 | -0.18(-1.02%) |
May 10, 2023 | 18.27 | 18.27 | 17.73 | 17.92 | 4,503,492 | -0.26(-1.41%) |
May 09, 2023 | 18.12 | 18.23 | 18.01 | 18.18 | 1,898,675 | -0.07(-0.40%) |
May 08, 2023 | 18.16 | 18.29 | 18.15 | 18.25 | 2,098,098 | +0.17(+0.96%) |
May 05, 2023 | 17.83 | 18.13 | 17.81 | 18.07 | 2,381,295 | +0.47(+2.65%) |
May 04, 2023 | 17.72 | 17.74 | 17.37 | 17.61 | 5,253,422 | -0.25(-1.38%) |
May 03, 2023 | 17.97 | 18.06 | 17.80 | 17.86 | 4,756,675 | -0.05(-0.31%) |
May 02, 2023 | 17.95 | 17.95 | 17.69 | 17.91 | 4,654,618 | -0.19(-1.06%) |
May 01, 2023 | 18.04 | 18.18 | 18.02 | 18.10 | 3,083,495 | +0.06(+0.35%) |
Apr 28, 2023 | 17.65 | 18.08 | 17.61 | 18.04 | 2,978,139 | +0.28(+1.59%) |
Apr 27, 2023 | 17.44 | 17.79 | 17.44 | 17.76 | 3,344,477 | +0.43(+2.48%) |
Apr 26, 2023 | 17.28 | 17.57 | 17.27 | 17.33 | 3,068,612 | +0.02(+0.11%) |
Apr 25, 2023 | 17.54 | 17.61 | 17.28 | 17.31 | 2,654,944 | -0.39(-2.22%) |
Apr 24, 2023 | 17.65 | 17.79 | 17.62 | 17.70 | 2,363,188 | +0.03(+0.16%) |
Apr 21, 2023 | 17.66 | 17.72 | 17.48 | 17.67 | 2,703,347 | -0.07(-0.41%) |
Apr 20, 2023 | 17.65 | 17.86 | 17.64 | 17.75 | 2,410,893 | -0.05(-0.26%) |
Apr 19, 2023 | 17.73 | 17.87 | 17.72 | 17.79 | 1,976,419 | -0.07(-0.41%) |
Apr 18, 2023 | 17.67 | 17.88 | 17.61 | 17.86 | 2,857,811 | +0.25(+1.40%) |
Apr 17, 2023 | 17.46 | 17.63 | 17.39 | 17.62 | 2,353,253 | +0.11(+0.63%) |
Apr 14, 2023 | 17.54 | 17.68 | 17.43 | 17.51 | 2,170,557 | +0.04(+0.21%) |
Apr 13, 2023 | 17.35 | 17.50 | 17.27 | 17.47 | 2,519,383 | +0.18(+1.06%) |
Apr 12, 2023 | 17.33 | 17.41 | 17.20 | 17.29 | 2,429,828 | +0.05(+0.32%) |
Apr 11, 2023 | 17.11 | 17.31 | 17.11 | 17.23 | 2,413,040 | +0.16(+0.91%) |
Apr 10, 2023 | 16.88 | 17.10 | 16.88 | 17.08 | 1,924,945 | +0.10(+0.59%) |
Apr 06, 2023 | 16.96 | 17.00 | 16.88 | 16.98 | 1,958,281 | +0.03(+0.16%) |
Apr 05, 2023 | 16.75 | 16.97 | 16.72 | 16.95 | 2,774,556 | +0.11(+0.65%) |
Apr 04, 2023 | 17.04 | 17.14 | 16.72 | 16.84 | 2,573,128 | -0.13(-0.75%) |
Apr 03, 2023 | 16.83 | 17.00 | 16.80 | 16.97 | 2,684,937 | +0.20(+1.20%) |
Mar 31, 2023 | 16.60 | 16.77 | 16.57 | 16.77 | 2,376,530 | +0.17(+1.05%) |
Mar 30, 2023 | 16.60 | 16.65 | 16.54 | 16.60 | 3,379,523 | +0.18(+1.11%) |
Mar 29, 2023 | 16.39 | 16.48 | 16.35 | 16.41 | 3,603,371 | +0.14(+0.84%) |
Mar 28, 2023 | 16.28 | 16.31 | 16.13 | 16.28 | 3,058,933 | +0.00(+0.00%) |
Mar 27, 2023 | 16.44 | 16.46 | 16.20 | 16.28 | 3,867,980 | +0.09(+0.56%) |
Mar 24, 2023 | 15.97 | 16.22 | 15.90 | 16.18 | 4,323,456 | -0.03(-0.17%) |
Mar 23, 2023 | 16.32 | 16.54 | 16.12 | 16.21 | 3,969,439 | -0.05(-0.34%) |
Mar 22, 2023 | 16.49 | 16.58 | 16.27 | 16.27 | 3,586,642 | -0.17(-1.06%) |
Mar 21, 2023 | 16.67 | 16.74 | 16.41 | 16.44 | 4,358,911 | +0.12(+0.73%) |
Mar 20, 2023 | 16.10 | 16.37 | 16.06 | 16.32 | 5,632,734 | +0.31(+1.94%) |
Mar 17, 2023 | 16.18 | 16.33 | 15.88 | 16.01 | 6,159,851 | -0.44(-2.67%) |
Mar 16, 2023 | 16.40 | 16.62 | 16.13 | 16.45 | 9,766,602 | -0.06(-0.39%) |
Mar 15, 2023 | 16.59 | 16.63 | 16.21 | 16.51 | 7,703,796 | -0.66(-3.83%) |
Mar 14, 2023 | 17.22 | 17.34 | 17.04 | 17.17 | 4,144,876 | +0.32(+1.90%) |
Mar 13, 2023 | 16.74 | 17.03 | 16.62 | 16.85 | 7,204,474 | -0.27(-1.60%) |
Mar 10, 2023 | 17.34 | 17.45 | 17.03 | 17.13 | 5,536,523 | -0.34(-1.93%) |
Mar 09, 2023 | 17.86 | 17.88 | 17.39 | 17.46 | 4,037,023 | -0.47(-2.65%) |
Mar 08, 2023 | 17.98 | 18.12 | 17.84 | 17.94 | 2,297,776 | -0.05(-0.30%) |
Mar 07, 2023 | 18.28 | 18.34 | 17.87 | 17.99 | 3,595,928 | -0.32(-1.75%) |
Mar 06, 2023 | 18.39 | 18.45 | 18.29 | 18.31 | 2,722,338 | -0.11(-0.59%) |
Mar 03, 2023 | 18.22 | 18.50 | 18.19 | 18.42 | 4,637,224 | +0.18(+1.00%) |
Mar 02, 2023 | 18.29 | 18.37 | 18.08 | 18.24 | 4,225,773 | -0.03(-0.15%) |