Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.89 | 17.91 | 17.69 | 17.81 | 790,768 | -0.31(-1.73%) |
May 30, 2023 | 18.23 | 18.27 | 18.05 | 18.12 | 1,172,413 | -0.13(-0.73%) |
May 26, 2023 | 18.13 | 18.27 | 18.13 | 18.26 | 1,069,092 | +0.18(+1.00%) |
May 25, 2023 | 18.10 | 18.11 | 18.01 | 18.08 | 247,407 | -0.01(-0.05%) |
May 24, 2023 | 18.20 | 18.21 | 18.06 | 18.08 | 494,016 | -0.38(-2.05%) |
May 23, 2023 | 18.58 | 18.64 | 18.46 | 18.46 | 168,579 | -0.18(-0.97%) |
May 22, 2023 | 18.57 | 18.66 | 18.55 | 18.64 | 911,102 | +0.07(+0.36%) |
May 19, 2023 | 18.57 | 18.62 | 18.52 | 18.58 | 335,216 | +0.16(+0.88%) |
May 18, 2023 | 18.35 | 18.42 | 18.29 | 18.42 | 1,027,858 | +0.03(+0.15%) |
May 17, 2023 | 18.24 | 18.40 | 18.18 | 18.39 | 421,794 | +0.14(+0.78%) |
May 16, 2023 | 18.35 | 18.40 | 18.25 | 18.25 | 1,049,625 | -0.24(-1.28%) |
May 15, 2023 | 18.33 | 18.51 | 18.33 | 18.48 | 575,605 | +0.19(+1.04%) |
May 12, 2023 | 18.42 | 18.42 | 18.23 | 18.29 | 356,264 | -0.07(-0.36%) |
May 11, 2023 | 18.20 | 18.36 | 18.14 | 18.36 | 1,181,539 | -0.09(-0.51%) |
May 10, 2023 | 18.55 | 18.55 | 18.29 | 18.45 | 1,073,129 | -0.08(-0.41%) |
May 09, 2023 | 18.43 | 18.58 | 18.38 | 18.53 | 899,063 | -0.10(-0.56%) |
May 08, 2023 | 18.75 | 18.75 | 18.61 | 18.63 | 2,807,195 | -0.02(-0.10%) |
May 05, 2023 | 18.44 | 18.67 | 18.43 | 18.65 | 1,193,738 | +0.40(+2.18%) |
May 04, 2023 | 18.27 | 18.34 | 18.08 | 18.26 | 2,086,670 | -0.14(-0.77%) |
May 03, 2023 | 18.44 | 18.57 | 18.32 | 18.40 | 2,356,240 | -0.01(-0.05%) |
May 02, 2023 | 18.62 | 18.62 | 18.30 | 18.41 | 417,596 | -0.32(-1.72%) |
May 01, 2023 | 18.72 | 18.81 | 18.69 | 18.73 | 343,355 | -0.01(-0.05%) |
Apr 28, 2023 | 18.58 | 18.74 | 18.52 | 18.74 | 616,453 | -0.07(-0.35%) |
Apr 27, 2023 | 18.62 | 18.82 | 18.61 | 18.81 | 839,911 | +0.27(+1.43%) |
Apr 26, 2023 | 18.51 | 18.67 | 18.47 | 18.54 | 1,581,541 | +0.21(+1.14%) |
Apr 25, 2023 | 18.21 | 18.74 | 18.21 | 18.33 | 1,158,602 | -0.55(-2.91%) |
Apr 24, 2023 | 18.79 | 18.90 | 18.79 | 18.88 | 629,509 | +0.12(+0.66%) |
Apr 21, 2023 | 18.58 | 18.76 | 18.56 | 18.76 | 699,328 | +0.03(+0.15%) |
Apr 20, 2023 | 18.72 | 18.78 | 18.66 | 18.73 | 920,175 | -0.08(-0.40%) |
Apr 19, 2023 | 18.67 | 18.81 | 18.66 | 18.81 | 737,628 | +0.11(+0.61%) |
Apr 18, 2023 | 18.51 | 18.69 | 18.51 | 18.69 | 580,700 | +0.24(+1.28%) |
Apr 17, 2023 | 18.39 | 18.47 | 18.27 | 18.45 | 3,272,309 | -0.30(-1.62%) |
Apr 14, 2023 | 18.76 | 18.84 | 18.69 | 18.76 | 1,210,590 | +0.14(+0.76%) |
Apr 13, 2023 | 18.53 | 18.62 | 18.47 | 18.62 | 269,122 | +0.22(+1.18%) |
Apr 12, 2023 | 18.39 | 18.62 | 18.32 | 18.40 | 987,786 | +0.15(+0.83%) |
Apr 11, 2023 | 18.15 | 18.27 | 18.15 | 18.25 | 2,131,347 | +0.09(+0.52%) |
Apr 10, 2023 | 18.02 | 18.15 | 17.90 | 18.15 | 334,515 | -0.04(-0.21%) |
Apr 06, 2023 | 17.90 | 18.22 | 17.90 | 18.19 | 772,190 | +0.35(+1.97%) |
Apr 05, 2023 | 17.74 | 17.90 | 17.73 | 17.84 | 859,677 | -0.07(-0.37%) |
Apr 04, 2023 | 18.01 | 18.01 | 17.87 | 17.90 | 1,587,243 | +0.06(+0.32%) |
Apr 03, 2023 | 17.73 | 17.88 | 17.72 | 17.85 | 1,813,408 | +0.12(+0.70%) |
Mar 31, 2023 | 17.74 | 17.80 | 17.68 | 17.72 | 915,952 | +0.05(+0.27%) |
Mar 30, 2023 | 17.79 | 17.88 | 17.65 | 17.68 | 965,498 | +0.20(+1.14%) |
Mar 29, 2023 | 17.43 | 17.50 | 17.36 | 17.48 | 962,886 | +0.38(+2.22%) |
Mar 28, 2023 | 16.99 | 17.15 | 16.99 | 17.10 | 1,077,459 | +0.01(+0.06%) |
Mar 27, 2023 | 17.01 | 17.09 | 16.94 | 17.09 | 1,364,533 | +0.19(+1.12%) |
Mar 24, 2023 | 16.66 | 16.90 | 16.54 | 16.90 | 5,090,288 | -0.07(-0.39%) |
Mar 23, 2023 | 17.40 | 17.43 | 16.86 | 16.97 | 4,220,656 | -0.32(-1.86%) |
Mar 22, 2023 | 17.54 | 17.71 | 17.26 | 17.29 | 1,752,305 | -0.25(-1.41%) |
Mar 21, 2023 | 17.43 | 17.56 | 17.41 | 17.54 | 1,813,794 | +0.70(+4.17%) |
Mar 20, 2023 | 16.60 | 16.92 | 16.58 | 16.83 | 1,967,334 | +0.36(+2.19%) |
Mar 17, 2023 | 16.54 | 16.62 | 16.32 | 16.47 | 2,853,470 | -0.55(-3.23%) |
Mar 16, 2023 | 16.49 | 17.03 | 16.44 | 17.02 | 4,575,686 | +0.27(+1.58%) |
Mar 15, 2023 | 16.40 | 16.84 | 16.22 | 16.76 | 6,315,456 | -1.01(-5.71%) |
Mar 14, 2023 | 17.83 | 17.89 | 17.65 | 17.77 | 1,854,589 | +0.32(+1.85%) |
Mar 13, 2023 | 17.35 | 17.64 | 17.27 | 17.45 | 10,911,616 | -0.54(-3.00%) |
Mar 10, 2023 | 18.19 | 18.32 | 17.92 | 17.99 | 2,457,681 | -0.44(-2.37%) |
Mar 09, 2023 | 18.72 | 18.79 | 18.41 | 18.43 | 2,983,483 | -0.36(-1.92%) |
Mar 08, 2023 | 18.78 | 18.90 | 18.74 | 18.79 | 661,560 | +0.09(+0.51%) |
Mar 07, 2023 | 19.06 | 19.06 | 18.66 | 18.69 | 624,351 | -0.46(-2.42%) |
Mar 06, 2023 | 19.10 | 19.21 | 19.03 | 19.16 | 502,608 | +0.08(+0.40%) |
Mar 03, 2023 | 18.88 | 19.09 | 18.82 | 19.08 | 2,244,502 | +0.28(+1.51%) |
Mar 02, 2023 | 18.73 | 18.81 | 18.67 | 18.80 | 1,025,075 | -0.17(-0.90%) |