Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.77 | 16.89 | 16.66 | 16.66 | 13,277 | -0.06(-0.35%) |
Jun 29, 2023 | 16.78 | 16.94 | 16.63 | 16.72 | 7,925 | +0.00(+0.00%) |
Jun 28, 2023 | 16.98 | 17.02 | 16.59 | 16.72 | 20,535 | -0.14(-0.86%) |
Jun 27, 2023 | 16.86 | 17.23 | 16.84 | 16.86 | 16,557 | -0.04(-0.23%) |
Jun 26, 2023 | 17.01 | 17.13 | 16.90 | 16.90 | 7,170 | +0.11(+0.63%) |
Jun 23, 2023 | 17.02 | 17.04 | 16.53 | 16.79 | 25,308 | -0.46(-2.69%) |
Jun 22, 2023 | 17.65 | 17.87 | 17.15 | 17.26 | 9,359 | -0.68(-3.77%) |
Jun 21, 2023 | 18.26 | 18.26 | 17.60 | 17.93 | 23,552 | -0.17(-0.93%) |
Jun 20, 2023 | 18.01 | 18.55 | 18.01 | 18.10 | 10,458 | -1.37(-7.03%) |
Jun 16, 2023 | 19.31 | 19.48 | 19.07 | 19.47 | 13,161 | +0.16(+0.85%) |
Jun 15, 2023 | 18.79 | 19.31 | 18.79 | 19.31 | 6,235 | +0.28(+1.47%) |
Jun 14, 2023 | 18.88 | 19.21 | 18.77 | 19.03 | 14,446 | -0.03(-0.15%) |
Jun 13, 2023 | 18.74 | 19.05 | 18.73 | 19.05 | 4,388 | +0.20(+1.07%) |
Jun 12, 2023 | 18.83 | 18.95 | 18.74 | 18.85 | 3,962 | -0.15(-0.80%) |
Jun 09, 2023 | 18.82 | 19.01 | 18.82 | 19.01 | 848 | +0.12(+0.61%) |
Jun 08, 2023 | 18.69 | 18.89 | 18.60 | 18.89 | 7,045 | +0.15(+0.83%) |
Jun 07, 2023 | 18.67 | 18.80 | 18.58 | 18.74 | 3,308 | -0.12(-0.62%) |
Jun 06, 2023 | 18.79 | 18.94 | 18.55 | 18.85 | 7,965 | +0.34(+1.83%) |
Jun 05, 2023 | 18.61 | 18.75 | 18.22 | 18.51 | 5,194 | -0.19(-1.03%) |
Jun 02, 2023 | 18.32 | 18.79 | 18.23 | 18.71 | 3,644 | +0.69(+3.81%) |
Jun 01, 2023 | 17.79 | 18.32 | 17.08 | 18.02 | 27,643 | -0.04(-0.21%) |
May 31, 2023 | 17.83 | 18.44 | 17.65 | 18.06 | 8,178 | +0.02(+0.10%) |
May 30, 2023 | 18.18 | 18.18 | 17.78 | 18.04 | 3,587 | +0.12(+0.69%) |
May 26, 2023 | 17.89 | 18.07 | 17.60 | 17.92 | 15,541 | -0.00(-0.03%) |
May 25, 2023 | 18.23 | 18.23 | 17.80 | 17.92 | 10,066 | -0.41(-2.22%) |
May 24, 2023 | 18.32 | 18.33 | 18.09 | 18.33 | 3,780 | -0.16(-0.88%) |
May 23, 2023 | 18.61 | 19.63 | 18.09 | 18.49 | 32,166 | -0.59(-3.07%) |
May 22, 2023 | 18.94 | 19.09 | 18.43 | 19.08 | 11,756 | -0.11(-0.55%) |
May 19, 2023 | 18.89 | 19.33 | 18.11 | 19.18 | 3,274 | +0.48(+2.56%) |
May 18, 2023 | 18.97 | 19.18 | 18.70 | 18.70 | 11,712 | -0.37(-1.96%) |
May 17, 2023 | 17.69 | 19.09 | 17.69 | 19.08 | 6,794 | +1.61(+9.23%) |
May 16, 2023 | 17.80 | 17.92 | 17.22 | 17.47 | 25,820 | -0.26(-1.46%) |
May 15, 2023 | 16.93 | 17.91 | 16.93 | 17.72 | 12,391 | +1.02(+6.08%) |
May 12, 2023 | 16.21 | 16.78 | 16.21 | 16.71 | 19,352 | +0.60(+3.75%) |
May 11, 2023 | 16.24 | 16.32 | 15.78 | 16.10 | 7,550 | -0.11(-0.65%) |
May 10, 2023 | 16.51 | 16.54 | 16.11 | 16.21 | 7,473 | -0.21(-1.29%) |
May 09, 2023 | 16.48 | 16.80 | 16.24 | 16.42 | 6,570 | -0.11(-0.64%) |
May 08, 2023 | 16.61 | 16.89 | 16.49 | 16.53 | 10,100 | +0.10(+0.58%) |
May 05, 2023 | 16.02 | 16.51 | 15.91 | 16.43 | 16,919 | +0.81(+5.16%) |
May 04, 2023 | 16.07 | 16.12 | 15.57 | 15.62 | 18,317 | -0.39(-2.46%) |
May 03, 2023 | 16.16 | 16.39 | 16.02 | 16.02 | 11,921 | +0.03(+0.18%) |
May 02, 2023 | 16.56 | 16.56 | 15.99 | 15.99 | 6,657 | -0.70(-4.20%) |
May 01, 2023 | 16.23 | 16.79 | 16.23 | 16.69 | 9,055 | +0.63(+3.90%) |
Apr 28, 2023 | 15.89 | 16.31 | 15.89 | 16.06 | 13,761 | +0.15(+0.94%) |
Apr 27, 2023 | 16.08 | 16.50 | 15.90 | 15.91 | 20,591 | +0.04(+0.27%) |
Apr 26, 2023 | 16.84 | 16.84 | 15.87 | 15.87 | 19,055 | -0.85(-5.08%) |
Apr 25, 2023 | 17.74 | 17.74 | 16.68 | 16.72 | 9,575 | -1.16(-6.49%) |
Apr 24, 2023 | 17.66 | 17.88 | 17.60 | 17.88 | 5,926 | +0.27(+1.53%) |
Apr 21, 2023 | 17.67 | 17.67 | 17.35 | 17.61 | 5,579 | -0.28(-1.56%) |
Apr 20, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 858 | -0.11(-0.59%) |
Apr 19, 2023 | 17.62 | 17.99 | 17.62 | 17.99 | 5,156 | +0.19(+1.08%) |
Apr 18, 2023 | 17.53 | 17.84 | 17.53 | 17.80 | 8,258 | +0.37(+2.15%) |
Apr 17, 2023 | 17.13 | 17.63 | 17.12 | 17.43 | 8,990 | +0.46(+2.71%) |
Apr 14, 2023 | 17.78 | 17.84 | 16.86 | 16.97 | 12,566 | -0.79(-4.43%) |
Apr 13, 2023 | 17.60 | 18.08 | 17.60 | 17.75 | 5,009 | +0.36(+2.10%) |
Apr 12, 2023 | 17.94 | 18.22 | 17.39 | 17.39 | 7,120 | -0.51(-2.84%) |
Apr 11, 2023 | 17.36 | 18.04 | 17.36 | 17.90 | 3,120 | +0.20(+1.14%) |
Apr 10, 2023 | 16.68 | 17.70 | 16.67 | 17.70 | 7,763 | +0.80(+4.71%) |
Apr 06, 2023 | 16.72 | 16.90 | 16.42 | 16.90 | 5,012 | +0.24(+1.44%) |
Apr 05, 2023 | 17.47 | 17.47 | 16.53 | 16.66 | 11,789 | -0.74(-4.24%) |
Apr 04, 2023 | 17.51 | 17.64 | 17.36 | 17.40 | 7,808 | +0.00(+0.00%) |