Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.19 | 15.54 | 15.17 | 15.45 | 3,240,440 | +0.18(+1.18%) |
May 30, 2023 | 15.24 | 15.37 | 15.08 | 15.27 | 3,887,391 | -0.20(-1.29%) |
May 26, 2023 | 15.84 | 15.84 | 15.36 | 15.47 | 3,371,715 | -0.39(-2.46%) |
May 25, 2023 | 15.94 | 16.11 | 15.71 | 15.86 | 2,921,098 | -0.33(-2.04%) |
May 24, 2023 | 16.27 | 16.36 | 16.05 | 16.19 | 2,607,704 | +0.04(+0.25%) |
May 23, 2023 | 16.09 | 16.32 | 16.02 | 16.15 | 2,266,170 | +0.07(+0.44%) |
May 22, 2023 | 15.75 | 16.23 | 15.58 | 16.08 | 3,002,611 | +0.16(+1.01%) |
May 19, 2023 | 16.27 | 16.30 | 15.76 | 15.92 | 2,936,548 | -0.10(-0.62%) |
May 18, 2023 | 15.35 | 16.06 | 15.34 | 16.02 | 4,559,170 | +0.52(+3.35%) |
May 17, 2023 | 15.66 | 15.66 | 15.27 | 15.50 | 2,125,993 | -0.01(-0.06%) |
May 16, 2023 | 15.94 | 16.19 | 15.48 | 15.51 | 2,420,021 | -0.48(-3.00%) |
May 15, 2023 | 15.75 | 16.12 | 15.69 | 15.99 | 3,027,168 | +0.47(+3.03%) |
May 12, 2023 | 15.56 | 15.67 | 15.35 | 15.52 | 2,673,296 | +0.11(+0.71%) |
May 11, 2023 | 15.43 | 15.58 | 15.30 | 15.41 | 1,661,433 | -0.10(-0.64%) |
May 10, 2023 | 15.68 | 15.68 | 15.24 | 15.51 | 2,087,725 | -0.05(-0.32%) |
May 09, 2023 | 15.26 | 15.78 | 15.20 | 15.56 | 2,845,279 | +0.25(+1.63%) |
May 08, 2023 | 15.51 | 15.61 | 15.24 | 15.31 | 1,748,759 | +0.10(+0.66%) |
May 05, 2023 | 15.00 | 15.44 | 14.97 | 15.21 | 3,112,276 | +0.58(+3.96%) |
May 04, 2023 | 14.51 | 14.83 | 14.41 | 14.63 | 2,485,040 | +0.07(+0.48%) |
May 03, 2023 | 14.61 | 14.91 | 14.49 | 14.56 | 2,919,365 | -0.27(-1.82%) |
May 02, 2023 | 15.16 | 15.32 | 14.70 | 14.83 | 4,808,103 | -0.56(-3.64%) |
May 01, 2023 | 15.34 | 15.59 | 15.19 | 15.39 | 2,929,772 | -0.14(-0.90%) |
Apr 28, 2023 | 15.57 | 16.09 | 15.48 | 15.53 | 4,448,397 | +0.05(+0.32%) |
Apr 27, 2023 | 15.30 | 15.55 | 14.36 | 15.48 | 6,264,811 | +0.40(+2.65%) |
Apr 26, 2023 | 15.14 | 15.37 | 14.97 | 15.08 | 2,909,142 | -0.27(-1.76%) |
Apr 25, 2023 | 15.51 | 15.56 | 15.19 | 15.35 | 2,969,016 | -0.33(-2.10%) |
Apr 24, 2023 | 15.55 | 15.76 | 15.45 | 15.68 | 2,375,582 | +0.09(+0.58%) |
Apr 21, 2023 | 15.57 | 15.72 | 15.42 | 15.59 | 2,371,943 | +0.09(+0.58%) |
Apr 20, 2023 | 15.88 | 15.92 | 15.39 | 15.50 | 2,938,340 | -0.50(-3.12%) |
Apr 19, 2023 | 15.81 | 16.01 | 15.71 | 16.00 | 2,051,837 | -0.12(-0.74%) |
Apr 18, 2023 | 16.21 | 16.29 | 15.89 | 16.12 | 2,852,477 | -0.17(-1.04%) |
Apr 17, 2023 | 16.76 | 16.87 | 16.16 | 16.29 | 3,259,702 | -0.28(-1.69%) |
Apr 14, 2023 | 16.74 | 16.80 | 16.41 | 16.57 | 2,338,182 | -0.18(-1.07%) |
Apr 13, 2023 | 16.59 | 16.76 | 16.49 | 16.75 | 2,777,875 | +0.15(+0.90%) |
Apr 12, 2023 | 16.75 | 16.77 | 16.38 | 16.60 | 2,328,897 | -0.07(-0.42%) |
Apr 11, 2023 | 16.59 | 16.73 | 16.28 | 16.67 | 2,713,102 | +0.19(+1.15%) |
Apr 10, 2023 | 16.20 | 16.54 | 16.20 | 16.48 | 2,251,256 | +0.52(+3.26%) |
Apr 06, 2023 | 16.30 | 16.41 | 15.96 | 15.96 | 1,903,038 | -0.38(-2.33%) |
Apr 05, 2023 | 16.29 | 16.41 | 16.13 | 16.34 | 1,993,240 | +0.13(+0.80%) |
Apr 04, 2023 | 16.29 | 16.46 | 16.02 | 16.21 | 2,252,339 | -0.02(-0.12%) |
Apr 03, 2023 | 16.26 | 16.51 | 15.97 | 16.23 | 2,707,415 | +0.21(+1.31%) |
Mar 31, 2023 | 15.80 | 16.04 | 15.70 | 16.02 | 2,906,729 | +0.37(+2.36%) |
Mar 30, 2023 | 16.00 | 16.00 | 15.61 | 15.65 | 1,875,647 | -0.20(-1.26%) |
Mar 29, 2023 | 16.01 | 16.01 | 15.72 | 15.85 | 2,022,543 | +0.04(+0.25%) |
Mar 28, 2023 | 15.77 | 16.06 | 15.68 | 15.81 | 2,161,629 | -0.06(-0.38%) |
Mar 27, 2023 | 15.75 | 15.93 | 15.46 | 15.87 | 2,334,823 | +0.13(+0.83%) |
Mar 24, 2023 | 15.00 | 15.86 | 14.95 | 15.74 | 2,324,331 | +0.50(+3.28%) |
Mar 23, 2023 | 15.31 | 15.65 | 15.05 | 15.24 | 2,275,359 | +0.02(+0.13%) |
Mar 22, 2023 | 15.76 | 15.85 | 15.21 | 15.22 | 4,147,165 | -0.61(-3.85%) |
Mar 21, 2023 | 15.76 | 15.94 | 15.56 | 15.83 | 2,675,520 | +0.30(+1.93%) |
Mar 20, 2023 | 15.16 | 15.72 | 15.08 | 15.53 | 4,126,333 | +0.61(+4.09%) |
Mar 17, 2023 | 14.98 | 15.06 | 14.64 | 14.92 | 10,047,432 | -0.12(-0.80%) |
Mar 16, 2023 | 14.56 | 15.05 | 14.52 | 15.04 | 3,657,719 | +0.22(+1.48%) |
Mar 15, 2023 | 14.81 | 15.12 | 14.47 | 14.82 | 5,108,105 | -0.54(-3.52%) |
Mar 14, 2023 | 15.25 | 15.65 | 15.12 | 15.36 | 3,021,854 | +0.17(+1.12%) |
Mar 13, 2023 | 14.85 | 15.65 | 14.80 | 15.19 | 5,550,263 | +0.05(+0.33%) |
Mar 10, 2023 | 15.15 | 15.55 | 15.00 | 15.14 | 3,013,231 | -0.17(-1.11%) |
Mar 09, 2023 | 16.01 | 16.14 | 15.26 | 15.31 | 3,386,710 | -0.56(-3.53%) |
Mar 08, 2023 | 15.89 | 16.16 | 15.61 | 15.87 | 2,396,429 | -0.05(-0.31%) |
Mar 07, 2023 | 16.07 | 16.13 | 15.80 | 15.92 | 1,983,043 | -0.15(-0.93%) |
Mar 06, 2023 | 15.86 | 16.15 | 15.85 | 16.07 | 2,962,023 | -0.25(-1.53%) |
Mar 03, 2023 | 15.84 | 16.52 | 15.79 | 16.32 | 3,450,190 | +0.34(+2.13%) |
Mar 02, 2023 | 15.33 | 15.99 | 15.19 | 15.98 | 2,753,507 | +0.76(+4.99%) |