Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.67 | 13.73 | 13.14 | 13.39 | 9,491,240 | -0.41(-2.97%) |
May 30, 2023 | 13.88 | 13.94 | 13.60 | 13.80 | 3,747,440 | -0.07(-0.47%) |
May 26, 2023 | 13.77 | 13.93 | 13.64 | 13.87 | 3,130,385 | +0.18(+1.29%) |
May 25, 2023 | 13.67 | 13.75 | 13.44 | 13.69 | 5,683,703 | -0.07(-0.54%) |
May 24, 2023 | 13.90 | 13.90 | 13.52 | 13.76 | 4,732,022 | -0.26(-1.86%) |
May 23, 2023 | 14.08 | 14.31 | 14.00 | 14.02 | 2,720,835 | -0.12(-0.86%) |
May 22, 2023 | 14.20 | 14.22 | 13.87 | 14.14 | 3,922,083 | -0.05(-0.33%) |
May 19, 2023 | 14.32 | 14.36 | 13.99 | 14.19 | 4,535,069 | -0.08(-0.59%) |
May 18, 2023 | 14.07 | 14.30 | 13.95 | 14.27 | 3,145,415 | +0.11(+0.79%) |
May 17, 2023 | 14.05 | 14.24 | 13.88 | 14.16 | 3,790,881 | +0.21(+1.54%) |
May 16, 2023 | 14.03 | 14.17 | 13.93 | 13.95 | 3,175,856 | -0.21(-1.51%) |
May 15, 2023 | 14.29 | 14.29 | 14.01 | 14.16 | 5,733,905 | -0.01(-0.07%) |
May 12, 2023 | 14.49 | 14.54 | 14.10 | 14.17 | 5,444,084 | -0.17(-1.17%) |
May 11, 2023 | 14.69 | 14.71 | 13.86 | 14.34 | 8,869,171 | -0.49(-3.33%) |
May 10, 2023 | 15.34 | 15.34 | 14.49 | 14.83 | 6,854,151 | -0.24(-1.61%) |
May 09, 2023 | 15.02 | 15.17 | 14.92 | 15.08 | 3,423,492 | -0.09(-0.61%) |
May 08, 2023 | 15.34 | 15.36 | 15.01 | 15.17 | 2,867,943 | -0.07(-0.49%) |
May 05, 2023 | 15.03 | 15.35 | 14.99 | 15.24 | 3,345,957 | +0.49(+3.30%) |
May 04, 2023 | 14.99 | 15.06 | 14.56 | 14.76 | 4,542,251 | -0.39(-2.55%) |
May 03, 2023 | 15.27 | 15.57 | 15.09 | 15.14 | 4,798,779 | +0.04(+0.24%) |
May 02, 2023 | 15.29 | 15.37 | 14.73 | 15.11 | 5,727,602 | -0.33(-2.15%) |
May 01, 2023 | 15.85 | 15.93 | 15.40 | 15.44 | 5,363,177 | -0.32(-2.04%) |
Apr 28, 2023 | 15.78 | 15.90 | 15.62 | 15.76 | 3,854,968 | -0.09(-0.58%) |
Apr 27, 2023 | 15.78 | 15.86 | 15.44 | 15.85 | 3,892,873 | +0.27(+1.71%) |
Apr 26, 2023 | 15.31 | 15.88 | 15.31 | 15.58 | 6,677,108 | +0.13(+0.83%) |
Apr 25, 2023 | 15.33 | 15.92 | 15.09 | 15.46 | 6,427,649 | -0.05(-0.30%) |
Apr 24, 2023 | 15.71 | 15.77 | 15.28 | 15.50 | 5,626,770 | -0.20(-1.29%) |
Apr 21, 2023 | 15.81 | 15.89 | 15.64 | 15.70 | 3,326,880 | -0.12(-0.76%) |
Apr 20, 2023 | 15.89 | 16.01 | 15.76 | 15.82 | 3,566,004 | -0.25(-1.55%) |
Apr 19, 2023 | 15.83 | 16.14 | 15.82 | 16.07 | 3,174,834 | +0.06(+0.34%) |
Apr 18, 2023 | 15.97 | 16.03 | 15.66 | 16.02 | 4,343,687 | +0.20(+1.28%) |
Apr 17, 2023 | 15.44 | 15.82 | 15.41 | 15.81 | 4,999,123 | +0.28(+1.78%) |
Apr 14, 2023 | 15.48 | 15.68 | 15.28 | 15.54 | 6,324,775 | +0.24(+1.56%) |
Apr 13, 2023 | 14.88 | 15.43 | 14.86 | 15.30 | 7,219,253 | +0.46(+3.10%) |
Apr 12, 2023 | 15.25 | 15.26 | 14.79 | 14.84 | 3,333,008 | -0.17(-1.16%) |
Apr 11, 2023 | 14.74 | 15.10 | 14.72 | 15.01 | 3,451,777 | +0.31(+2.13%) |
Apr 10, 2023 | 14.47 | 14.72 | 14.43 | 14.70 | 3,500,493 | +0.15(+1.01%) |
Apr 06, 2023 | 14.45 | 14.67 | 14.38 | 14.55 | 2,415,005 | +0.10(+0.70%) |
Apr 05, 2023 | 14.38 | 14.53 | 14.27 | 14.45 | 3,778,150 | -0.08(-0.57%) |
Apr 04, 2023 | 14.99 | 15.00 | 14.42 | 14.54 | 6,069,913 | -0.37(-2.47%) |
Apr 03, 2023 | 14.97 | 15.13 | 14.78 | 14.90 | 4,613,589 | -0.18(-1.22%) |
Mar 31, 2023 | 14.94 | 15.11 | 14.87 | 15.09 | 3,711,518 | +0.27(+1.80%) |
Mar 30, 2023 | 14.97 | 15.05 | 14.67 | 14.82 | 2,858,438 | +0.05(+0.31%) |
Mar 29, 2023 | 14.82 | 14.91 | 14.55 | 14.77 | 6,107,930 | +0.40(+2.82%) |
Mar 28, 2023 | 14.06 | 14.38 | 14.04 | 14.37 | 4,681,144 | +0.26(+1.83%) |
Mar 27, 2023 | 14.12 | 14.30 | 13.97 | 14.11 | 5,022,358 | +0.27(+1.93%) |
Mar 24, 2023 | 13.60 | 13.95 | 13.32 | 13.85 | 7,673,006 | +0.01(+0.07%) |
Mar 23, 2023 | 14.28 | 14.42 | 13.70 | 13.84 | 7,258,750 | -0.39(-2.72%) |
Mar 22, 2023 | 14.71 | 14.86 | 14.21 | 14.22 | 5,144,780 | -0.52(-3.50%) |
Mar 21, 2023 | 14.56 | 14.80 | 14.53 | 14.74 | 5,683,197 | +0.52(+3.69%) |
Mar 20, 2023 | 14.44 | 14.51 | 14.04 | 14.21 | 6,263,161 | -0.10(-0.71%) |
Mar 17, 2023 | 14.62 | 14.62 | 14.15 | 14.31 | 11,529,223 | -0.45(-3.05%) |
Mar 16, 2023 | 14.55 | 15.00 | 14.27 | 14.77 | 5,848,007 | +0.03(+0.19%) |
Mar 15, 2023 | 14.36 | 14.79 | 14.25 | 14.74 | 7,497,756 | -0.20(-1.35%) |
Mar 14, 2023 | 15.37 | 15.38 | 14.74 | 14.94 | 5,368,069 | +0.19(+1.31%) |
Mar 13, 2023 | 14.57 | 14.97 | 14.38 | 14.75 | 7,925,991 | -0.35(-2.32%) |
Mar 10, 2023 | 15.54 | 15.65 | 14.92 | 15.10 | 8,096,714 | -0.57(-3.64%) |
Mar 09, 2023 | 15.96 | 16.19 | 15.64 | 15.67 | 6,869,513 | -0.29(-1.79%) |
Mar 08, 2023 | 15.81 | 16.00 | 15.71 | 15.95 | 2,885,294 | +0.16(+0.99%) |
Mar 07, 2023 | 16.14 | 16.26 | 15.78 | 15.80 | 3,320,683 | -0.37(-2.28%) |
Mar 06, 2023 | 16.49 | 16.49 | 16.05 | 16.16 | 5,549,658 | -0.30(-1.84%) |
Mar 03, 2023 | 16.28 | 16.48 | 16.11 | 16.47 | 4,977,942 | +0.32(+1.99%) |
Mar 02, 2023 | 15.90 | 16.20 | 15.82 | 16.14 | 5,001,057 | +0.02(+0.11%) |