Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.08 | 15.13 | 14.99 | 15.09 | 22,524,608 | -0.04(-0.25%) |
May 30, 2023 | 15.08 | 15.19 | 15.02 | 15.13 | 14,918,954 | -0.06(-0.37%) |
May 26, 2023 | 15.21 | 15.29 | 15.13 | 15.19 | 13,680,140 | -0.01(-0.06%) |
May 25, 2023 | 15.33 | 15.35 | 15.09 | 15.19 | 16,904,508 | -0.26(-1.70%) |
May 24, 2023 | 15.53 | 15.55 | 15.35 | 15.46 | 11,423,224 | -0.04(-0.24%) |
May 23, 2023 | 15.50 | 15.63 | 15.45 | 15.49 | 13,429,856 | +0.01(+0.06%) |
May 22, 2023 | 15.44 | 15.61 | 15.38 | 15.48 | 12,058,827 | +0.01(+0.06%) |
May 19, 2023 | 15.58 | 15.62 | 15.41 | 15.48 | 10,497,804 | +0.00(+0.00%) |
May 18, 2023 | 15.34 | 15.49 | 15.23 | 15.48 | 12,877,788 | +0.07(+0.43%) |
May 17, 2023 | 15.36 | 15.50 | 15.21 | 15.41 | 14,720,865 | +0.14(+0.92%) |
May 16, 2023 | 15.56 | 15.61 | 15.22 | 15.27 | 16,979,460 | -0.37(-2.40%) |
May 15, 2023 | 15.80 | 15.83 | 15.48 | 15.64 | 24,655,504 | -0.09(-0.60%) |
May 12, 2023 | 15.74 | 15.78 | 15.62 | 15.74 | 9,731,542 | +0.09(+0.60%) |
May 11, 2023 | 15.61 | 15.73 | 15.55 | 15.64 | 12,251,716 | -0.08(-0.54%) |
May 10, 2023 | 15.91 | 15.92 | 15.63 | 15.73 | 10,972,010 | -0.06(-0.36%) |
May 09, 2023 | 15.72 | 15.89 | 15.68 | 15.78 | 8,138,440 | -0.05(-0.30%) |
May 08, 2023 | 16.03 | 16.09 | 15.77 | 15.83 | 10,429,591 | -0.13(-0.82%) |
May 05, 2023 | 15.88 | 16.05 | 15.82 | 15.96 | 13,705,214 | +0.37(+2.40%) |
May 04, 2023 | 15.48 | 15.68 | 15.35 | 15.59 | 17,309,338 | +0.07(+0.48%) |
May 03, 2023 | 15.48 | 15.76 | 15.47 | 15.51 | 12,650,979 | -0.11(-0.72%) |
May 02, 2023 | 15.89 | 15.93 | 15.40 | 15.63 | 16,681,845 | -0.39(-2.46%) |
May 01, 2023 | 15.96 | 16.14 | 15.93 | 16.02 | 15,561,514 | -0.05(-0.29%) |
Apr 28, 2023 | 15.96 | 16.15 | 15.93 | 16.07 | 15,682,281 | +0.11(+0.66%) |
Apr 27, 2023 | 15.87 | 15.99 | 15.72 | 15.96 | 15,786,476 | +0.10(+0.64%) |
Apr 26, 2023 | 15.99 | 16.09 | 15.75 | 15.86 | 14,211,238 | -0.18(-1.15%) |
Apr 25, 2023 | 16.14 | 16.22 | 16.03 | 16.04 | 10,334,344 | -0.19(-1.19%) |
Apr 24, 2023 | 16.00 | 16.29 | 15.98 | 16.24 | 9,420,494 | +0.23(+1.44%) |
Apr 21, 2023 | 16.03 | 16.04 | 15.80 | 16.01 | 11,069,878 | +0.02(+0.12%) |
Apr 20, 2023 | 16.21 | 16.32 | 15.75 | 15.99 | 17,309,768 | -0.23(-1.42%) |
Apr 19, 2023 | 16.19 | 16.27 | 16.05 | 16.22 | 14,931,103 | -0.09(-0.56%) |
Apr 18, 2023 | 16.29 | 16.38 | 16.24 | 16.31 | 12,643,602 | -0.07(-0.45%) |
Apr 17, 2023 | 16.41 | 16.46 | 16.26 | 16.38 | 11,040,606 | -0.03(-0.17%) |
Apr 14, 2023 | 16.42 | 16.49 | 16.31 | 16.41 | 9,089,608 | +0.04(+0.22%) |
Apr 13, 2023 | 16.38 | 16.40 | 16.27 | 16.38 | 12,162,817 | -0.05(-0.28%) |
Apr 12, 2023 | 16.56 | 16.57 | 16.38 | 16.42 | 11,537,256 | -0.06(-0.39%) |
Apr 11, 2023 | 16.43 | 16.55 | 16.35 | 16.49 | 10,468,621 | +0.13(+0.79%) |
Apr 10, 2023 | 16.32 | 16.45 | 16.27 | 16.36 | 9,823,416 | +0.04(+0.23%) |
Apr 06, 2023 | 16.35 | 16.39 | 16.25 | 16.32 | 8,660,493 | +0.00(+0.00%) |
Apr 05, 2023 | 16.17 | 16.33 | 16.05 | 16.32 | 12,227,852 | +0.21(+1.32%) |
Apr 04, 2023 | 16.24 | 16.35 | 15.98 | 16.11 | 10,540,178 | -0.17(-1.02%) |
Apr 03, 2023 | 16.38 | 16.43 | 16.17 | 16.27 | 16,726,595 | +0.14(+0.86%) |
Mar 31, 2023 | 16.01 | 16.16 | 15.93 | 16.14 | 13,115,294 | +0.19(+1.21%) |
Mar 30, 2023 | 16.01 | 16.05 | 15.88 | 15.94 | 7,235,426 | +0.05(+0.29%) |
Mar 29, 2023 | 15.89 | 15.93 | 15.79 | 15.90 | 8,585,385 | +0.18(+1.11%) |
Mar 28, 2023 | 15.44 | 15.76 | 15.41 | 15.72 | 7,924,956 | +0.16(+1.01%) |
Mar 27, 2023 | 15.55 | 15.73 | 15.49 | 15.56 | 13,087,066 | +0.09(+0.60%) |
Mar 24, 2023 | 14.90 | 15.51 | 14.88 | 15.47 | 17,092,986 | +0.37(+2.44%) |
Mar 23, 2023 | 15.36 | 15.48 | 15.01 | 15.10 | 13,694,632 | -0.21(-1.38%) |
Mar 22, 2023 | 15.53 | 15.68 | 15.31 | 15.32 | 13,486,153 | -0.18(-1.19%) |
Mar 21, 2023 | 15.41 | 15.52 | 15.28 | 15.50 | 13,831,178 | +0.27(+1.75%) |
Mar 20, 2023 | 15.04 | 15.34 | 15.03 | 15.23 | 13,667,466 | +0.23(+1.54%) |
Mar 17, 2023 | 15.16 | 15.21 | 14.91 | 15.00 | 29,345,864 | -0.25(-1.63%) |
Mar 16, 2023 | 15.13 | 15.25 | 14.91 | 15.25 | 27,256,958 | -0.03(-0.18%) |
Mar 15, 2023 | 15.32 | 15.55 | 15.09 | 15.28 | 26,403,194 | -0.33(-2.12%) |
Mar 14, 2023 | 15.62 | 15.94 | 15.42 | 15.61 | 15,998,006 | +0.08(+0.53%) |
Mar 13, 2023 | 15.20 | 15.71 | 15.08 | 15.53 | 21,885,088 | +0.07(+0.48%) |
Mar 10, 2023 | 15.77 | 15.87 | 15.43 | 15.45 | 16,956,228 | -0.34(-2.16%) |
Mar 09, 2023 | 16.05 | 16.13 | 15.76 | 15.79 | 10,584,711 | -0.17(-1.04%) |
Mar 08, 2023 | 15.97 | 16.12 | 15.83 | 15.96 | 10,699,416 | -0.03(-0.17%) |
Mar 07, 2023 | 16.18 | 16.18 | 15.95 | 15.99 | 15,606,247 | -0.25(-1.53%) |
Mar 06, 2023 | 16.24 | 16.36 | 16.17 | 16.24 | 11,045,907 | -0.03(-0.17%) |
Mar 03, 2023 | 16.08 | 16.31 | 16.00 | 16.26 | 9,045,663 | +0.18(+1.09%) |
Mar 02, 2023 | 15.88 | 16.12 | 15.86 | 16.09 | 8,839,613 | +0.18(+1.16%) |