Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.82 | 16.88 | 16.25 | 16.40 | 11,296,299 | -0.59(-3.47%) |
May 30, 2023 | 17.07 | 17.16 | 16.65 | 16.99 | 10,464,895 | +0.10(+0.62%) |
May 26, 2023 | 16.56 | 16.96 | 16.42 | 16.88 | 7,706,076 | +0.38(+2.30%) |
May 25, 2023 | 16.46 | 16.70 | 16.34 | 16.50 | 7,747,397 | -0.05(-0.29%) |
May 24, 2023 | 16.64 | 16.81 | 16.43 | 16.55 | 6,530,908 | -0.23(-1.36%) |
May 23, 2023 | 16.65 | 17.12 | 16.58 | 16.78 | 9,896,464 | +0.15(+0.91%) |
May 22, 2023 | 16.15 | 16.64 | 16.01 | 16.63 | 9,663,599 | +0.62(+3.86%) |
May 19, 2023 | 16.20 | 16.25 | 15.70 | 16.01 | 9,158,014 | -0.12(-0.76%) |
May 18, 2023 | 15.91 | 16.19 | 15.81 | 16.13 | 7,896,360 | +0.12(+0.77%) |
May 17, 2023 | 15.23 | 16.05 | 15.23 | 16.01 | 11,184,146 | +0.93(+6.17%) |
May 16, 2023 | 15.31 | 15.46 | 15.08 | 15.08 | 10,104,128 | -0.27(-1.73%) |
May 15, 2023 | 14.95 | 15.42 | 14.88 | 15.34 | 8,050,043 | +0.40(+2.67%) |
May 12, 2023 | 14.84 | 14.96 | 14.60 | 14.95 | 11,863,426 | +0.21(+1.42%) |
May 11, 2023 | 15.11 | 15.20 | 14.74 | 14.74 | 12,536,327 | -0.54(-3.54%) |
May 10, 2023 | 15.70 | 15.74 | 15.07 | 15.28 | 8,902,648 | -0.20(-1.29%) |
May 09, 2023 | 15.31 | 15.63 | 15.17 | 15.48 | 9,331,698 | -0.09(-0.61%) |
May 08, 2023 | 16.05 | 16.09 | 15.43 | 15.57 | 9,811,493 | -0.13(-0.85%) |
May 05, 2023 | 15.63 | 15.71 | 15.24 | 15.71 | 15,249,450 | +0.75(+5.02%) |
May 04, 2023 | 14.99 | 15.43 | 14.54 | 14.96 | 26,030,354 | -0.53(-3.43%) |
May 03, 2023 | 15.93 | 16.25 | 15.41 | 15.49 | 14,687,630 | -0.32(-2.04%) |
May 02, 2023 | 16.87 | 16.87 | 15.66 | 15.81 | 12,492,130 | -1.13(-6.67%) |
May 01, 2023 | 17.32 | 17.34 | 16.67 | 16.94 | 12,088,310 | -0.40(-2.30%) |
Apr 28, 2023 | 16.96 | 17.46 | 16.84 | 17.34 | 9,396,599 | +0.25(+1.44%) |
Apr 27, 2023 | 16.89 | 17.22 | 16.84 | 17.09 | 7,909,122 | +0.27(+1.58%) |
Apr 26, 2023 | 16.87 | 17.17 | 16.65 | 16.83 | 8,872,010 | -0.09(-0.51%) |
Apr 25, 2023 | 17.07 | 17.29 | 16.78 | 16.91 | 15,026,282 | -0.47(-2.68%) |
Apr 24, 2023 | 17.17 | 17.50 | 17.02 | 17.38 | 10,689,213 | -0.06(-0.33%) |
Apr 21, 2023 | 17.45 | 17.74 | 16.36 | 17.43 | 17,683,004 | -0.50(-2.81%) |
Apr 20, 2023 | 17.97 | 18.19 | 17.85 | 17.94 | 9,903,705 | -0.31(-1.72%) |
Apr 19, 2023 | 18.00 | 18.41 | 17.76 | 18.25 | 11,982,248 | +0.49(+2.78%) |
Apr 18, 2023 | 17.95 | 18.04 | 17.71 | 17.76 | 8,402,743 | -0.23(-1.27%) |
Apr 17, 2023 | 17.48 | 18.01 | 17.30 | 17.98 | 10,550,771 | +0.41(+2.32%) |
Apr 14, 2023 | 17.78 | 17.78 | 17.40 | 17.58 | 15,893,882 | +0.11(+0.65%) |
Apr 13, 2023 | 17.41 | 17.52 | 17.13 | 17.46 | 10,034,188 | +0.06(+0.33%) |
Apr 12, 2023 | 17.59 | 17.69 | 17.37 | 17.40 | 6,767,680 | -0.16(-0.92%) |
Apr 11, 2023 | 17.52 | 17.74 | 17.40 | 17.57 | 5,505,861 | +0.09(+0.49%) |
Apr 10, 2023 | 17.38 | 17.68 | 17.32 | 17.48 | 8,404,372 | +0.05(+0.27%) |
Apr 06, 2023 | 17.38 | 17.65 | 17.30 | 17.43 | 6,855,494 | +0.07(+0.38%) |
Apr 05, 2023 | 17.21 | 17.49 | 17.05 | 17.37 | 9,855,577 | -0.02(-0.11%) |
Apr 04, 2023 | 17.74 | 17.75 | 17.06 | 17.39 | 12,262,376 | -0.26(-1.45%) |
Apr 03, 2023 | 17.69 | 17.75 | 17.35 | 17.64 | 15,763,733 | +0.02(+0.11%) |
Mar 31, 2023 | 17.61 | 17.66 | 17.33 | 17.62 | 13,416,680 | +0.22(+1.25%) |
Mar 30, 2023 | 17.97 | 17.99 | 17.28 | 17.40 | 16,171,211 | -0.31(-1.77%) |
Mar 29, 2023 | 17.68 | 17.73 | 17.37 | 17.72 | 15,027,701 | +0.33(+1.91%) |
Mar 28, 2023 | 17.32 | 17.46 | 17.02 | 17.39 | 9,445,423 | +0.05(+0.27%) |
Mar 27, 2023 | 17.59 | 17.80 | 17.02 | 17.34 | 21,281,584 | +0.36(+2.13%) |
Mar 24, 2023 | 16.36 | 17.08 | 16.26 | 16.98 | 12,186,248 | +0.33(+2.00%) |
Mar 23, 2023 | 17.01 | 17.37 | 16.52 | 16.65 | 27,840,866 | -0.28(-1.63%) |
Mar 22, 2023 | 17.92 | 17.92 | 16.89 | 16.92 | 20,709,598 | -1.10(-6.11%) |
Mar 21, 2023 | 17.81 | 18.20 | 17.78 | 18.02 | 22,638,064 | +0.85(+4.98%) |
Mar 20, 2023 | 17.40 | 17.99 | 17.06 | 17.17 | 22,595,932 | +0.18(+1.06%) |
Mar 17, 2023 | 17.30 | 17.54 | 16.65 | 16.99 | 42,390,524 | -0.68(-3.87%) |
Mar 16, 2023 | 16.50 | 18.15 | 16.22 | 17.67 | 33,619,432 | +0.91(+5.44%) |
Mar 15, 2023 | 17.34 | 17.72 | 16.50 | 16.76 | 32,736,360 | -1.24(-6.91%) |
Mar 14, 2023 | 18.88 | 19.12 | 17.24 | 18.00 | 28,561,402 | +0.10(+0.58%) |
Mar 13, 2023 | 13.49 | 19.09 | 13.24 | 17.90 | 43,747,332 | -1.36(-7.05%) |
Mar 10, 2023 | 19.31 | 20.02 | 18.69 | 19.26 | 24,914,818 | -0.36(-1.84%) |
Mar 09, 2023 | 20.29 | 20.32 | 19.43 | 19.62 | 15,612,966 | -0.85(-4.17%) |
Mar 08, 2023 | 21.08 | 21.12 | 20.35 | 20.47 | 15,268,019 | -0.60(-2.86%) |
Mar 07, 2023 | 21.78 | 21.86 | 21.06 | 21.07 | 9,825,170 | -0.86(-3.90%) |
Mar 06, 2023 | 22.01 | 22.18 | 21.85 | 21.93 | 7,567,445 | -0.04(-0.17%) |
Mar 03, 2023 | 21.64 | 22.01 | 21.54 | 21.97 | 8,157,555 | +0.43(+2.01%) |
Mar 02, 2023 | 21.75 | 21.81 | 21.33 | 21.53 | 10,492,555 | -0.44(-2.01%) |