Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.99 | 16.36 | 15.91 | 16.05 | 15,068,437 | +0.10(+0.60%) |
May 30, 2023 | 16.10 | 16.13 | 15.78 | 15.96 | 11,817,663 | +0.02(+0.16%) |
May 26, 2023 | 16.30 | 16.33 | 15.83 | 15.93 | 11,814,962 | -0.09(-0.58%) |
May 25, 2023 | 16.20 | 16.25 | 16.00 | 16.02 | 16,969,058 | -0.37(-2.23%) |
May 24, 2023 | 16.77 | 16.78 | 16.33 | 16.39 | 10,630,557 | -0.25(-1.52%) |
May 23, 2023 | 16.56 | 16.75 | 16.44 | 16.64 | 10,719,233 | -0.04(-0.22%) |
May 22, 2023 | 16.74 | 16.84 | 16.67 | 16.68 | 7,538,679 | -0.07(-0.39%) |
May 19, 2023 | 16.78 | 17.03 | 16.65 | 16.75 | 15,548,195 | +0.05(+0.28%) |
May 18, 2023 | 16.93 | 16.93 | 16.43 | 16.70 | 24,064,364 | -0.58(-3.36%) |
May 17, 2023 | 17.55 | 17.55 | 17.23 | 17.28 | 18,969,766 | -0.31(-1.76%) |
May 16, 2023 | 18.05 | 18.09 | 17.50 | 17.59 | 20,345,264 | -0.55(-3.05%) |
May 15, 2023 | 18.04 | 18.24 | 18.00 | 18.14 | 9,070,841 | +0.16(+0.89%) |
May 12, 2023 | 17.79 | 18.02 | 17.72 | 17.98 | 10,464,792 | +0.14(+0.79%) |
May 11, 2023 | 18.31 | 18.43 | 17.81 | 17.84 | 22,134,244 | -0.69(-3.74%) |
May 10, 2023 | 18.59 | 18.61 | 18.31 | 18.54 | 9,777,725 | -0.01(-0.05%) |
May 09, 2023 | 18.57 | 18.68 | 18.44 | 18.55 | 12,434,065 | -0.07(-0.35%) |
May 08, 2023 | 18.96 | 19.00 | 18.54 | 18.61 | 13,087,519 | -0.33(-1.73%) |
May 05, 2023 | 18.56 | 19.15 | 18.52 | 18.94 | 16,046,162 | -0.22(-1.13%) |
May 04, 2023 | 18.90 | 19.46 | 18.83 | 19.16 | 28,673,866 | +0.42(+2.25%) |
May 03, 2023 | 18.73 | 18.86 | 18.45 | 18.73 | 20,358,218 | +0.18(+0.96%) |
May 02, 2023 | 17.77 | 18.60 | 17.74 | 18.56 | 25,362,240 | +0.74(+4.16%) |
May 01, 2023 | 18.15 | 18.26 | 17.81 | 17.82 | 12,611,143 | -0.04(-0.21%) |
Apr 28, 2023 | 17.91 | 17.98 | 17.67 | 17.85 | 13,426,619 | -0.12(-0.68%) |
Apr 27, 2023 | 17.71 | 17.99 | 17.61 | 17.98 | 10,873,723 | +0.17(+0.95%) |
Apr 26, 2023 | 18.21 | 18.23 | 17.76 | 17.81 | 12,337,944 | -0.19(-1.04%) |
Apr 25, 2023 | 17.83 | 18.07 | 17.65 | 17.99 | 14,885,413 | +0.11(+0.63%) |
Apr 24, 2023 | 17.81 | 17.94 | 17.64 | 17.88 | 11,789,222 | +0.00(+0.00%) |
Apr 21, 2023 | 17.90 | 18.07 | 17.67 | 17.88 | 18,207,456 | -0.12(-0.68%) |
Apr 20, 2023 | 18.17 | 18.23 | 17.96 | 18.00 | 13,939,686 | -0.04(-0.21%) |
Apr 19, 2023 | 17.84 | 18.14 | 17.83 | 18.04 | 14,134,099 | -0.17(-0.93%) |
Apr 18, 2023 | 18.23 | 18.50 | 18.18 | 18.21 | 12,289,193 | +0.05(+0.26%) |
Apr 17, 2023 | 18.20 | 18.28 | 17.95 | 18.16 | 21,464,940 | -0.28(-1.53%) |
Apr 14, 2023 | 18.56 | 18.58 | 18.15 | 18.44 | 17,645,092 | -0.36(-1.90%) |
Apr 13, 2023 | 18.74 | 19.02 | 18.51 | 18.80 | 29,848,086 | +0.39(+2.14%) |
Apr 12, 2023 | 18.58 | 18.64 | 18.28 | 18.41 | 15,552,802 | +0.20(+1.08%) |
Apr 11, 2023 | 18.36 | 18.58 | 18.20 | 18.21 | 16,883,578 | -0.04(-0.21%) |
Apr 10, 2023 | 18.21 | 18.29 | 18.11 | 18.25 | 13,793,434 | -0.25(-1.37%) |
Apr 06, 2023 | 18.33 | 18.51 | 18.19 | 18.50 | 18,382,684 | +0.05(+0.25%) |
Apr 05, 2023 | 18.61 | 18.80 | 18.25 | 18.45 | 27,279,468 | +0.06(+0.31%) |
Apr 04, 2023 | 17.61 | 18.49 | 17.57 | 18.40 | 30,720,498 | +0.78(+4.42%) |
Apr 03, 2023 | 17.51 | 17.84 | 17.33 | 17.62 | 16,504,737 | +0.21(+1.18%) |
Mar 31, 2023 | 17.50 | 17.58 | 17.23 | 17.41 | 16,460,307 | -0.03(-0.16%) |
Mar 30, 2023 | 17.46 | 17.55 | 17.24 | 17.44 | 15,454,359 | +0.06(+0.32%) |
Mar 29, 2023 | 17.35 | 17.56 | 17.26 | 17.38 | 14,614,498 | -0.11(-0.64%) |
Mar 28, 2023 | 17.41 | 17.58 | 17.25 | 17.50 | 16,099,250 | +0.15(+0.87%) |
Mar 27, 2023 | 16.90 | 17.35 | 16.79 | 17.35 | 16,140,754 | -0.02(-0.11%) |
Mar 24, 2023 | 17.29 | 17.51 | 17.12 | 17.37 | 19,375,100 | +0.21(+1.20%) |
Mar 23, 2023 | 17.10 | 17.36 | 16.94 | 17.16 | 18,784,292 | +0.28(+1.67%) |
Mar 22, 2023 | 16.66 | 17.08 | 16.56 | 16.88 | 19,172,022 | +0.29(+1.75%) |
Mar 21, 2023 | 16.78 | 16.78 | 16.39 | 16.59 | 21,817,100 | -0.52(-3.02%) |
Mar 20, 2023 | 17.12 | 17.34 | 16.97 | 17.10 | 24,818,512 | +0.11(+0.66%) |
Mar 17, 2023 | 16.59 | 17.15 | 16.39 | 16.99 | 49,116,280 | +0.68(+4.14%) |
Mar 16, 2023 | 16.46 | 16.48 | 15.94 | 16.32 | 24,450,876 | -0.07(-0.46%) |
Mar 15, 2023 | 16.32 | 16.46 | 16.11 | 16.39 | 41,425,812 | +0.38(+2.40%) |
Mar 14, 2023 | 15.93 | 16.06 | 15.80 | 16.01 | 18,231,264 | +0.05(+0.29%) |
Mar 13, 2023 | 15.57 | 16.16 | 15.53 | 15.96 | 39,636,968 | +1.04(+6.98%) |
Mar 10, 2023 | 14.91 | 15.27 | 14.84 | 14.92 | 23,956,608 | +0.32(+2.18%) |
Mar 09, 2023 | 14.77 | 14.88 | 14.52 | 14.60 | 15,837,876 | -0.05(-0.32%) |
Mar 08, 2023 | 14.81 | 14.96 | 14.61 | 14.65 | 17,932,598 | -0.14(-0.95%) |
Mar 07, 2023 | 15.10 | 15.14 | 14.69 | 14.79 | 23,392,986 | -0.50(-3.25%) |
Mar 06, 2023 | 15.41 | 15.45 | 15.17 | 15.28 | 12,272,023 | -0.21(-1.33%) |
Mar 03, 2023 | 15.53 | 15.54 | 15.32 | 15.49 | 15,326,882 | +0.13(+0.85%) |
Mar 02, 2023 | 15.18 | 15.37 | 15.12 | 15.36 | 14,250,847 | +0.07(+0.43%) |