Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.49 | 17.66 | 17.19 | 17.34 | 1,944,523 | +0.19(+1.11%) |
Jun 29, 2023 | 17.40 | 17.57 | 17.02 | 17.15 | 3,251,217 | -0.29(-1.66%) |
Jun 28, 2023 | 16.74 | 17.46 | 16.62 | 17.44 | 3,071,842 | +0.72(+4.31%) |
Jun 27, 2023 | 16.53 | 16.72 | 16.03 | 16.72 | 4,206,262 | +0.08(+0.48%) |
Jun 26, 2023 | 16.96 | 17.25 | 16.61 | 16.64 | 2,970,324 | -0.45(-2.63%) |
Jun 23, 2023 | 16.66 | 17.10 | 16.57 | 17.09 | 5,013,314 | +0.35(+2.09%) |
Jun 22, 2023 | 16.98 | 17.02 | 16.65 | 16.74 | 2,068,336 | -0.33(-1.93%) |
Jun 21, 2023 | 17.05 | 17.22 | 16.72 | 17.07 | 3,088,710 | -0.16(-0.93%) |
Jun 20, 2023 | 17.18 | 17.36 | 16.90 | 17.23 | 4,461,885 | -0.13(-0.75%) |
Jun 16, 2023 | 18.86 | 18.86 | 17.18 | 17.36 | 5,282,506 | -1.35(-7.22%) |
Jun 15, 2023 | 18.72 | 19.11 | 18.22 | 18.71 | 3,753,075 | -0.02(-0.11%) |
Jun 14, 2023 | 18.60 | 19.32 | 17.28 | 18.73 | 12,321,030 | -2.34(-11.11%) |
Jun 13, 2023 | 20.99 | 21.20 | 20.77 | 21.07 | 1,831,898 | +0.07(+0.33%) |
Jun 12, 2023 | 20.99 | 21.29 | 20.81 | 21.00 | 1,392,751 | +0.23(+1.11%) |
Jun 09, 2023 | 21.00 | 21.26 | 20.56 | 20.77 | 1,544,226 | -0.22(-1.05%) |
Jun 08, 2023 | 20.57 | 21.15 | 20.52 | 20.99 | 1,630,385 | +0.46(+2.24%) |
Jun 07, 2023 | 20.90 | 21.15 | 20.42 | 20.53 | 1,954,114 | -0.22(-1.06%) |
Jun 06, 2023 | 20.46 | 20.91 | 20.42 | 20.75 | 1,647,189 | +0.04(+0.19%) |
Jun 05, 2023 | 20.33 | 21.11 | 20.15 | 20.71 | 2,525,429 | +0.49(+2.42%) |
Jun 02, 2023 | 19.44 | 20.23 | 19.34 | 20.22 | 2,860,232 | +0.95(+4.93%) |
Jun 01, 2023 | 19.80 | 19.83 | 19.05 | 19.27 | 2,933,261 | -0.61(-3.07%) |
May 31, 2023 | 20.16 | 20.28 | 19.64 | 19.88 | 4,672,639 | -0.37(-1.83%) |
May 30, 2023 | 20.12 | 20.80 | 20.04 | 20.25 | 2,731,939 | -0.01(-0.05%) |
May 26, 2023 | 20.00 | 20.57 | 19.95 | 20.26 | 2,536,513 | +0.26(+1.30%) |
May 25, 2023 | 20.12 | 20.27 | 19.04 | 20.00 | 4,347,493 | -0.27(-1.33%) |
May 24, 2023 | 20.31 | 20.60 | 20.08 | 20.27 | 2,051,977 | -0.25(-1.22%) |
May 23, 2023 | 20.85 | 21.49 | 20.51 | 20.52 | 3,931,458 | -0.52(-2.47%) |
May 22, 2023 | 21.83 | 22.03 | 20.69 | 21.04 | 5,732,070 | -0.81(-3.71%) |
May 19, 2023 | 22.33 | 22.80 | 21.73 | 21.85 | 4,102,892 | -0.76(-3.36%) |
May 18, 2023 | 23.09 | 23.48 | 22.28 | 22.61 | 9,354,403 | -0.50(-2.16%) |
May 17, 2023 | 22.77 | 23.43 | 22.77 | 23.11 | 11,641,263 | +0.10(+0.43%) |
May 16, 2023 | 22.61 | 23.78 | 22.52 | 23.01 | 29,518,052 | -0.80(-3.36%) |
May 15, 2023 | 24.15 | 24.15 | 23.41 | 23.81 | 1,567,271 | -0.34(-1.41%) |
May 12, 2023 | 25.34 | 25.58 | 24.03 | 24.15 | 1,420,160 | -1.02(-4.05%) |
May 11, 2023 | 25.12 | 26.15 | 24.72 | 25.17 | 1,677,234 | +0.18(+0.72%) |
May 10, 2023 | 26.75 | 26.75 | 23.90 | 24.99 | 4,604,360 | -1.02(-3.92%) |
May 09, 2023 | 25.75 | 26.34 | 25.37 | 26.01 | 2,245,051 | +0.14(+0.54%) |
May 08, 2023 | 24.58 | 25.98 | 24.21 | 25.87 | 2,047,652 | +1.36(+5.55%) |
May 05, 2023 | 24.21 | 24.82 | 24.17 | 24.51 | 1,409,621 | +0.22(+0.91%) |
May 04, 2023 | 23.54 | 24.36 | 22.62 | 24.29 | 3,677,570 | +0.57(+2.40%) |
May 03, 2023 | 23.67 | 24.09 | 23.31 | 23.72 | 1,384,948 | +0.01(+0.04%) |
May 02, 2023 | 24.25 | 24.37 | 23.62 | 23.71 | 1,189,107 | -0.59(-2.43%) |
May 01, 2023 | 24.25 | 24.41 | 23.91 | 24.30 | 1,347,427 | +0.03(+0.12%) |
Apr 28, 2023 | 24.56 | 24.56 | 24.16 | 24.27 | 1,347,283 | -0.48(-1.94%) |
Apr 27, 2023 | 24.66 | 24.96 | 24.37 | 24.75 | 1,802,049 | +0.20(+0.81%) |
Apr 26, 2023 | 25.40 | 25.48 | 24.40 | 24.55 | 1,402,899 | -0.62(-2.46%) |
Apr 25, 2023 | 24.97 | 25.59 | 24.82 | 25.17 | 2,193,478 | +0.15(+0.60%) |
Apr 24, 2023 | 25.10 | 25.27 | 24.84 | 25.02 | 1,937,612 | +0.01(+0.04%) |
Apr 21, 2023 | 24.80 | 25.34 | 24.75 | 25.01 | 2,863,047 | +0.08(+0.32%) |
Apr 20, 2023 | 26.21 | 26.47 | 24.91 | 24.93 | 2,907,593 | -1.63(-6.14%) |
Apr 19, 2023 | 28.20 | 28.38 | 26.54 | 26.56 | 3,427,760 | -1.62(-5.75%) |
Apr 18, 2023 | 27.75 | 28.27 | 27.53 | 28.18 | 2,537,186 | +0.72(+2.62%) |
Apr 17, 2023 | 28.99 | 28.99 | 27.41 | 27.46 | 2,498,661 | -1.00(-3.51%) |
Apr 14, 2023 | 27.66 | 28.47 | 27.30 | 28.46 | 2,939,565 | +0.77(+2.78%) |
Apr 13, 2023 | 27.96 | 28.47 | 27.69 | 27.69 | 1,986,476 | -0.04(-0.14%) |
Apr 12, 2023 | 27.81 | 28.04 | 27.50 | 27.73 | 2,607,930 | +0.13(+0.47%) |
Apr 11, 2023 | 26.82 | 27.70 | 26.74 | 27.60 | 3,142,419 | +0.76(+2.83%) |
Apr 10, 2023 | 26.03 | 26.87 | 25.77 | 26.84 | 1,691,108 | +0.70(+2.68%) |
Apr 06, 2023 | 25.80 | 26.20 | 25.55 | 26.14 | 1,744,492 | +0.27(+1.04%) |
Apr 05, 2023 | 25.24 | 26.23 | 25.12 | 25.87 | 3,963,565 | +0.59(+2.33%) |
Apr 04, 2023 | 25.49 | 25.54 | 24.70 | 25.28 | 3,665,924 | -0.07(-0.28%) |