Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.21 | 18.24 | 17.99 | 18.10 | 4,182,781 | +0.00(+0.00%) |
Jun 29, 2023 | 18.09 | 18.16 | 17.89 | 18.10 | 4,447,224 | -0.02(-0.10%) |
Jun 28, 2023 | 18.03 | 18.15 | 17.92 | 18.12 | 4,853,835 | +0.07(+0.39%) |
Jun 27, 2023 | 17.85 | 18.05 | 17.79 | 18.05 | 4,976,718 | +0.25(+1.38%) |
Jun 26, 2023 | 17.66 | 18.06 | 17.59 | 17.81 | 4,632,509 | +0.18(+0.99%) |
Jun 23, 2023 | 17.84 | 17.89 | 17.59 | 17.63 | 5,225,999 | -0.28(-1.57%) |
Jun 22, 2023 | 18.02 | 18.03 | 17.84 | 17.91 | 3,465,049 | -0.14(-0.78%) |
Jun 21, 2023 | 17.94 | 18.16 | 17.81 | 18.05 | 4,483,562 | +0.06(+0.34%) |
Jun 20, 2023 | 18.03 | 18.10 | 17.90 | 17.99 | 6,094,087 | -0.05(-0.29%) |
Jun 16, 2023 | 18.34 | 18.44 | 18.04 | 18.04 | 11,591,273 | -0.26(-1.44%) |
Jun 15, 2023 | 18.01 | 18.40 | 18.01 | 18.31 | 5,829,829 | +0.21(+1.16%) |
Jun 14, 2023 | 18.24 | 18.29 | 17.88 | 18.10 | 4,952,214 | -0.07(-0.39%) |
Jun 13, 2023 | 18.07 | 18.25 | 18.03 | 18.17 | 5,450,918 | +0.17(+0.93%) |
Jun 12, 2023 | 17.61 | 18.01 | 17.59 | 18.00 | 5,611,195 | +0.47(+2.70%) |
Jun 09, 2023 | 17.46 | 17.59 | 17.40 | 17.53 | 5,500,971 | +0.07(+0.40%) |
Jun 08, 2023 | 17.43 | 17.54 | 17.33 | 17.46 | 3,595,016 | +0.11(+0.61%) |
Jun 07, 2023 | 17.53 | 17.76 | 17.35 | 17.35 | 5,738,535 | -0.10(-0.55%) |
Jun 06, 2023 | 17.11 | 17.53 | 17.11 | 17.45 | 3,763,386 | +0.29(+1.69%) |
Jun 05, 2023 | 17.18 | 17.26 | 16.97 | 17.16 | 3,134,404 | -0.03(-0.15%) |
Jun 02, 2023 | 17.19 | 17.36 | 17.07 | 17.18 | 4,495,967 | +0.16(+0.93%) |
Jun 01, 2023 | 16.57 | 17.04 | 16.57 | 17.03 | 4,703,608 | +0.48(+2.91%) |
May 31, 2023 | 16.53 | 16.69 | 16.35 | 16.54 | 11,511,804 | -0.03(-0.16%) |
May 30, 2023 | 16.22 | 16.63 | 16.19 | 16.57 | 4,767,492 | +0.41(+2.55%) |
May 26, 2023 | 15.62 | 16.20 | 15.51 | 16.16 | 4,401,267 | +0.57(+3.65%) |
May 25, 2023 | 15.91 | 15.92 | 15.34 | 15.59 | 6,893,504 | -0.37(-2.31%) |
May 24, 2023 | 16.37 | 16.37 | 15.88 | 15.96 | 5,233,507 | -0.46(-2.78%) |
May 23, 2023 | 16.75 | 16.91 | 16.41 | 16.41 | 4,043,313 | -0.32(-1.94%) |
May 22, 2023 | 16.87 | 16.92 | 16.64 | 16.74 | 3,568,843 | -0.05(-0.31%) |
May 19, 2023 | 16.83 | 16.88 | 16.63 | 16.79 | 4,623,519 | +0.04(+0.26%) |
May 18, 2023 | 16.59 | 16.78 | 16.48 | 16.75 | 3,725,816 | +0.11(+0.69%) |
May 17, 2023 | 16.43 | 16.74 | 16.31 | 16.63 | 4,239,853 | +0.29(+1.77%) |
May 16, 2023 | 16.39 | 16.49 | 16.28 | 16.34 | 4,109,165 | -0.16(-0.96%) |
May 15, 2023 | 16.45 | 16.58 | 16.38 | 16.50 | 3,087,581 | +0.08(+0.48%) |
May 12, 2023 | 16.61 | 16.63 | 16.36 | 16.42 | 2,885,707 | -0.16(-0.95%) |
May 11, 2023 | 16.42 | 16.59 | 16.33 | 16.58 | 2,823,974 | +0.08(+0.48%) |
May 10, 2023 | 16.67 | 16.70 | 16.35 | 16.50 | 3,387,986 | +0.09(+0.53%) |
May 09, 2023 | 16.51 | 16.65 | 16.40 | 16.41 | 4,394,749 | -0.25(-1.47%) |
May 08, 2023 | 16.76 | 16.77 | 16.49 | 16.66 | 3,582,407 | -0.05(-0.31%) |
May 05, 2023 | 16.53 | 16.83 | 16.46 | 16.71 | 4,456,341 | +0.43(+2.64%) |
May 04, 2023 | 16.52 | 16.58 | 16.21 | 16.28 | 5,383,769 | -0.34(-2.06%) |
May 03, 2023 | 16.61 | 17.11 | 16.58 | 16.62 | 9,387,836 | +0.08(+0.48%) |
May 02, 2023 | 17.18 | 17.21 | 16.27 | 16.54 | 7,435,858 | -0.39(-2.28%) |
May 01, 2023 | 17.45 | 17.50 | 16.87 | 16.93 | 5,220,519 | -0.58(-3.30%) |
Apr 28, 2023 | 17.35 | 17.63 | 17.31 | 17.51 | 5,281,057 | +0.22(+1.27%) |
Apr 27, 2023 | 16.95 | 17.36 | 16.91 | 17.29 | 4,874,994 | +0.59(+3.52%) |
Apr 26, 2023 | 16.78 | 17.03 | 16.68 | 16.70 | 5,914,572 | +0.07(+0.42%) |
Apr 25, 2023 | 16.98 | 17.09 | 16.63 | 16.63 | 4,401,804 | -0.42(-2.47%) |
Apr 24, 2023 | 16.91 | 17.05 | 16.58 | 17.05 | 5,454,727 | +0.10(+0.57%) |
Apr 21, 2023 | 16.91 | 16.96 | 16.66 | 16.96 | 3,565,409 | +0.09(+0.52%) |
Apr 20, 2023 | 16.68 | 16.93 | 16.61 | 16.87 | 4,798,902 | +0.04(+0.21%) |
Apr 19, 2023 | 16.67 | 16.92 | 16.62 | 16.83 | 3,287,485 | +0.02(+0.10%) |
Apr 18, 2023 | 16.93 | 17.06 | 16.75 | 16.82 | 4,413,069 | -0.22(-1.29%) |
Apr 17, 2023 | 16.77 | 17.16 | 16.70 | 17.04 | 5,903,347 | +0.21(+1.25%) |
Apr 14, 2023 | 17.00 | 17.04 | 16.64 | 16.83 | 3,643,996 | -0.13(-0.78%) |
Apr 13, 2023 | 16.82 | 17.01 | 16.65 | 16.96 | 4,037,056 | +0.15(+0.89%) |
Apr 12, 2023 | 16.97 | 17.07 | 16.78 | 16.81 | 4,695,569 | +0.03(+0.16%) |
Apr 11, 2023 | 16.54 | 16.91 | 16.49 | 16.78 | 4,569,057 | +0.28(+1.70%) |
Apr 10, 2023 | 16.78 | 16.82 | 16.11 | 16.50 | 5,783,638 | -0.31(-1.82%) |
Apr 06, 2023 | 17.00 | 17.03 | 16.73 | 16.81 | 4,337,249 | -0.11(-0.67%) |
Apr 05, 2023 | 16.55 | 17.02 | 16.44 | 16.92 | 5,664,208 | +0.28(+1.68%) |
Apr 04, 2023 | 16.69 | 16.69 | 16.33 | 16.64 | 5,531,063 | +0.12(+0.74%) |