Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.87 | 16.24 | 14.73 | 15.30 | 9,302,340 | -1.00(-6.11%) |
May 30, 2023 | 17.32 | 17.44 | 16.19 | 16.30 | 2,898,019 | -0.83(-4.87%) |
May 26, 2023 | 16.89 | 17.36 | 16.77 | 17.13 | 1,355,748 | +0.40(+2.39%) |
May 25, 2023 | 17.11 | 17.24 | 16.47 | 16.73 | 2,068,244 | -0.41(-2.39%) |
May 24, 2023 | 17.64 | 17.70 | 17.00 | 17.14 | 2,316,755 | -0.67(-3.76%) |
May 23, 2023 | 17.05 | 18.00 | 17.05 | 17.81 | 2,770,148 | +0.64(+3.73%) |
May 22, 2023 | 16.16 | 17.18 | 16.16 | 17.17 | 2,226,335 | +1.03(+6.38%) |
May 19, 2023 | 16.89 | 16.89 | 16.12 | 16.14 | 2,052,113 | -0.61(-3.64%) |
May 18, 2023 | 16.84 | 16.95 | 16.43 | 16.75 | 1,563,091 | -0.10(-0.59%) |
May 17, 2023 | 16.44 | 17.13 | 16.24 | 16.85 | 1,756,082 | +0.48(+2.90%) |
May 16, 2023 | 16.73 | 16.97 | 16.23 | 16.38 | 1,735,213 | -0.48(-2.88%) |
May 15, 2023 | 16.02 | 16.97 | 15.89 | 16.86 | 2,405,027 | +0.87(+5.44%) |
May 12, 2023 | 16.73 | 16.76 | 15.88 | 15.99 | 3,070,721 | -0.76(-4.54%) |
May 11, 2023 | 17.29 | 17.48 | 16.74 | 16.75 | 2,172,633 | -0.56(-3.24%) |
May 10, 2023 | 17.33 | 17.82 | 17.06 | 17.31 | 2,266,706 | +0.34(+2.00%) |
May 09, 2023 | 17.11 | 18.00 | 16.92 | 16.97 | 2,473,496 | -0.37(-2.13%) |
May 08, 2023 | 17.52 | 18.40 | 17.17 | 17.34 | 3,155,370 | -0.18(-1.03%) |
May 05, 2023 | 19.00 | 20.18 | 17.35 | 17.52 | 6,078,178 | -0.12(-0.68%) |
May 04, 2023 | 17.67 | 17.93 | 17.54 | 17.64 | 2,886,801 | -0.08(-0.45%) |
May 03, 2023 | 17.35 | 18.20 | 17.34 | 17.72 | 3,136,872 | +0.48(+2.78%) |
May 02, 2023 | 17.79 | 17.79 | 17.09 | 17.24 | 2,450,850 | -0.52(-2.93%) |
May 01, 2023 | 18.08 | 18.49 | 17.46 | 17.76 | 2,643,023 | -0.45(-2.47%) |
Apr 28, 2023 | 17.44 | 18.29 | 17.25 | 18.21 | 2,889,790 | +0.61(+3.47%) |
Apr 27, 2023 | 17.01 | 17.67 | 16.96 | 17.60 | 2,125,093 | +0.80(+4.76%) |
Apr 26, 2023 | 17.09 | 17.22 | 16.74 | 16.80 | 1,835,466 | -0.06(-0.36%) |
Apr 25, 2023 | 17.26 | 17.39 | 16.85 | 16.86 | 1,549,448 | -0.74(-4.20%) |
Apr 24, 2023 | 17.61 | 17.97 | 17.26 | 17.60 | 2,449,824 | +0.02(+0.11%) |
Apr 21, 2023 | 17.29 | 17.62 | 17.11 | 17.58 | 1,989,685 | +0.31(+1.80%) |
Apr 20, 2023 | 17.30 | 17.55 | 17.08 | 17.27 | 1,324,703 | -0.32(-1.82%) |
Apr 19, 2023 | 17.10 | 17.64 | 17.00 | 17.59 | 1,304,722 | +0.20(+1.15%) |
Apr 18, 2023 | 17.57 | 17.57 | 17.06 | 17.39 | 1,281,040 | -0.08(-0.46%) |
Apr 17, 2023 | 17.03 | 17.57 | 16.96 | 17.47 | 1,865,260 | +0.46(+2.70%) |
Apr 14, 2023 | 17.48 | 17.59 | 16.96 | 17.01 | 1,999,332 | -0.57(-3.24%) |
Apr 13, 2023 | 17.44 | 17.85 | 17.25 | 17.58 | 2,257,321 | +0.37(+2.15%) |
Apr 12, 2023 | 18.80 | 18.80 | 17.18 | 17.21 | 3,737,556 | -1.34(-7.22%) |
Apr 11, 2023 | 18.99 | 19.02 | 18.29 | 18.55 | 2,192,536 | -0.12(-0.64%) |
Apr 10, 2023 | 18.30 | 18.68 | 18.14 | 18.67 | 1,730,264 | +0.07(+0.38%) |
Apr 06, 2023 | 18.59 | 18.83 | 18.29 | 18.60 | 1,450,234 | -0.02(-0.11%) |
Apr 05, 2023 | 18.75 | 18.75 | 17.72 | 18.62 | 2,320,151 | -0.18(-0.96%) |
Apr 04, 2023 | 19.73 | 19.73 | 18.77 | 18.80 | 2,686,401 | -0.94(-4.76%) |
Apr 03, 2023 | 19.41 | 19.77 | 19.21 | 19.74 | 1,589,624 | +0.19(+0.97%) |
Mar 31, 2023 | 19.43 | 19.89 | 19.27 | 19.55 | 1,656,984 | +0.28(+1.45%) |
Mar 30, 2023 | 20.37 | 20.38 | 18.81 | 19.27 | 2,899,368 | -0.83(-4.13%) |
Mar 29, 2023 | 20.03 | 20.33 | 19.66 | 20.10 | 2,807,725 | +0.22(+1.11%) |
Mar 28, 2023 | 19.71 | 20.04 | 19.53 | 19.88 | 2,136,677 | +0.14(+0.71%) |
Mar 27, 2023 | 18.97 | 19.87 | 18.79 | 19.74 | 2,748,916 | +0.88(+4.67%) |
Mar 24, 2023 | 19.05 | 19.27 | 18.59 | 18.86 | 1,921,298 | -0.29(-1.51%) |
Mar 23, 2023 | 20.34 | 20.44 | 18.88 | 19.15 | 4,649,611 | -0.93(-4.63%) |
Mar 22, 2023 | 20.09 | 20.99 | 19.91 | 20.08 | 2,655,858 | -0.10(-0.50%) |
Mar 21, 2023 | 19.87 | 20.36 | 19.66 | 20.18 | 1,756,387 | +0.55(+2.80%) |
Mar 20, 2023 | 19.81 | 20.00 | 19.31 | 19.63 | 1,724,571 | -0.30(-1.51%) |
Mar 17, 2023 | 19.69 | 20.28 | 19.56 | 19.93 | 3,033,506 | +0.56(+2.89%) |
Mar 16, 2023 | 19.77 | 19.84 | 19.22 | 19.37 | 2,604,957 | -0.46(-2.32%) |
Mar 15, 2023 | 19.45 | 19.95 | 19.17 | 19.83 | 1,718,800 | +0.15(+0.76%) |
Mar 14, 2023 | 20.15 | 20.57 | 19.46 | 19.68 | 2,760,915 | +0.05(+0.25%) |
Mar 13, 2023 | 19.25 | 20.27 | 18.92 | 19.63 | 2,666,142 | +0.11(+0.56%) |
Mar 10, 2023 | 19.15 | 19.67 | 18.53 | 19.52 | 3,364,348 | +0.14(+0.72%) |
Mar 09, 2023 | 20.69 | 20.99 | 19.13 | 19.38 | 6,882,190 | -1.50(-7.18%) |
Mar 08, 2023 | 20.40 | 21.11 | 20.33 | 20.88 | 2,841,322 | +0.19(+0.92%) |
Mar 07, 2023 | 21.42 | 21.73 | 20.17 | 20.69 | 4,162,970 | -0.73(-3.41%) |
Mar 06, 2023 | 22.30 | 22.62 | 21.32 | 21.42 | 6,322,083 | -0.96(-4.29%) |
Mar 03, 2023 | 22.88 | 22.89 | 21.99 | 22.38 | 12,371,817 | -2.16(-8.80%) |
Mar 02, 2023 | 23.91 | 24.62 | 23.69 | 24.54 | 1,161,178 | +0.16(+0.68%) |