Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.04 | 17.04 | 16.62 | 16.78 | 1,458,645 | +0.01(+0.06%) |
Jun 29, 2023 | 16.49 | 16.93 | 16.45 | 16.77 | 1,647,422 | +0.14(+0.84%) |
Jun 28, 2023 | 16.79 | 16.90 | 16.52 | 16.63 | 2,627,144 | -0.18(-1.07%) |
Jun 27, 2023 | 16.58 | 16.97 | 16.34 | 16.81 | 3,475,092 | +0.13(+0.78%) |
Jun 26, 2023 | 17.23 | 17.37 | 16.64 | 16.68 | 2,320,984 | -0.50(-2.91%) |
Jun 23, 2023 | 16.99 | 17.21 | 16.84 | 17.18 | 2,042,824 | -0.09(-0.52%) |
Jun 22, 2023 | 17.26 | 17.38 | 16.80 | 17.27 | 2,209,458 | -0.23(-1.31%) |
Jun 21, 2023 | 17.73 | 17.85 | 17.39 | 17.50 | 2,404,040 | -0.39(-2.18%) |
Jun 20, 2023 | 17.60 | 17.98 | 17.41 | 17.89 | 1,814,226 | +0.01(+0.06%) |
Jun 16, 2023 | 18.09 | 18.09 | 17.71 | 17.88 | 2,649,011 | -0.05(-0.28%) |
Jun 15, 2023 | 17.41 | 18.05 | 17.36 | 17.93 | 1,757,033 | +0.30(+1.70%) |
Jun 14, 2023 | 17.43 | 17.78 | 17.20 | 17.63 | 3,264,975 | +0.09(+0.51%) |
Jun 13, 2023 | 17.56 | 17.84 | 17.41 | 17.54 | 3,321,244 | +0.26(+1.50%) |
Jun 12, 2023 | 17.00 | 17.60 | 16.92 | 17.28 | 1,640,915 | +0.34(+2.01%) |
Jun 09, 2023 | 16.97 | 17.21 | 16.74 | 16.94 | 2,375,187 | +0.08(+0.47%) |
Jun 08, 2023 | 17.37 | 17.47 | 16.69 | 16.86 | 2,540,968 | -0.49(-2.82%) |
Jun 07, 2023 | 17.30 | 17.84 | 16.93 | 17.35 | 3,770,474 | +0.23(+1.34%) |
Jun 06, 2023 | 16.19 | 17.14 | 16.17 | 17.12 | 2,389,128 | +0.96(+5.94%) |
Jun 05, 2023 | 16.47 | 16.59 | 16.02 | 16.16 | 2,712,452 | -0.39(-2.36%) |
Jun 02, 2023 | 16.31 | 16.57 | 16.00 | 16.55 | 2,437,145 | +0.45(+2.80%) |
Jun 01, 2023 | 15.30 | 16.22 | 15.13 | 16.10 | 4,104,735 | +0.80(+5.23%) |
May 31, 2023 | 15.87 | 16.24 | 14.73 | 15.30 | 9,302,340 | -1.00(-6.11%) |
May 30, 2023 | 17.32 | 17.44 | 16.19 | 16.30 | 2,898,019 | -0.83(-4.87%) |
May 26, 2023 | 16.89 | 17.36 | 16.77 | 17.13 | 1,355,748 | +0.40(+2.39%) |
May 25, 2023 | 17.11 | 17.24 | 16.47 | 16.73 | 2,068,244 | -0.41(-2.39%) |
May 24, 2023 | 17.64 | 17.70 | 17.00 | 17.14 | 2,316,755 | -0.67(-3.76%) |
May 23, 2023 | 17.05 | 18.00 | 17.05 | 17.81 | 2,770,148 | +0.64(+3.73%) |
May 22, 2023 | 16.16 | 17.18 | 16.16 | 17.17 | 2,226,335 | +1.03(+6.38%) |
May 19, 2023 | 16.89 | 16.89 | 16.12 | 16.14 | 2,052,113 | -0.61(-3.64%) |
May 18, 2023 | 16.84 | 16.95 | 16.43 | 16.75 | 1,563,091 | -0.10(-0.59%) |
May 17, 2023 | 16.44 | 17.13 | 16.24 | 16.85 | 1,756,082 | +0.48(+2.90%) |
May 16, 2023 | 16.73 | 16.97 | 16.23 | 16.38 | 1,735,213 | -0.48(-2.88%) |
May 15, 2023 | 16.02 | 16.97 | 15.89 | 16.86 | 2,405,027 | +0.87(+5.44%) |
May 12, 2023 | 16.73 | 16.76 | 15.88 | 15.99 | 3,070,721 | -0.76(-4.54%) |
May 11, 2023 | 17.29 | 17.48 | 16.74 | 16.75 | 2,172,633 | -0.56(-3.24%) |
May 10, 2023 | 17.33 | 17.82 | 17.06 | 17.31 | 2,266,706 | +0.34(+2.00%) |
May 09, 2023 | 17.11 | 18.00 | 16.92 | 16.97 | 2,473,496 | -0.37(-2.13%) |
May 08, 2023 | 17.52 | 18.40 | 17.17 | 17.34 | 3,155,370 | -0.18(-1.03%) |
May 05, 2023 | 19.00 | 20.18 | 17.35 | 17.52 | 6,078,178 | -0.12(-0.68%) |
May 04, 2023 | 17.67 | 17.93 | 17.54 | 17.64 | 2,886,801 | -0.08(-0.45%) |
May 03, 2023 | 17.35 | 18.20 | 17.34 | 17.72 | 3,136,872 | +0.48(+2.78%) |
May 02, 2023 | 17.79 | 17.79 | 17.09 | 17.24 | 2,450,850 | -0.52(-2.93%) |
May 01, 2023 | 18.08 | 18.49 | 17.46 | 17.76 | 2,643,023 | -0.45(-2.47%) |
Apr 28, 2023 | 17.44 | 18.29 | 17.25 | 18.21 | 2,889,790 | +0.61(+3.47%) |
Apr 27, 2023 | 17.01 | 17.67 | 16.96 | 17.60 | 2,125,093 | +0.80(+4.76%) |
Apr 26, 2023 | 17.09 | 17.22 | 16.74 | 16.80 | 1,835,466 | -0.06(-0.36%) |
Apr 25, 2023 | 17.26 | 17.39 | 16.85 | 16.86 | 1,549,448 | -0.74(-4.20%) |
Apr 24, 2023 | 17.61 | 17.97 | 17.26 | 17.60 | 2,449,824 | +0.02(+0.11%) |
Apr 21, 2023 | 17.29 | 17.62 | 17.11 | 17.58 | 1,989,685 | +0.31(+1.80%) |
Apr 20, 2023 | 17.30 | 17.55 | 17.08 | 17.27 | 1,324,703 | -0.32(-1.82%) |
Apr 19, 2023 | 17.10 | 17.64 | 17.00 | 17.59 | 1,304,722 | +0.20(+1.15%) |
Apr 18, 2023 | 17.57 | 17.57 | 17.06 | 17.39 | 1,281,040 | -0.08(-0.46%) |
Apr 17, 2023 | 17.03 | 17.57 | 16.96 | 17.47 | 1,865,260 | +0.46(+2.70%) |
Apr 14, 2023 | 17.48 | 17.59 | 16.96 | 17.01 | 1,999,332 | -0.57(-3.24%) |
Apr 13, 2023 | 17.44 | 17.85 | 17.25 | 17.58 | 2,257,321 | +0.37(+2.15%) |
Apr 12, 2023 | 18.80 | 18.80 | 17.18 | 17.21 | 3,737,556 | -1.34(-7.22%) |
Apr 11, 2023 | 18.99 | 19.02 | 18.29 | 18.55 | 2,192,536 | -0.12(-0.64%) |
Apr 10, 2023 | 18.30 | 18.68 | 18.14 | 18.67 | 1,730,264 | +0.07(+0.38%) |
Apr 06, 2023 | 18.59 | 18.83 | 18.29 | 18.60 | 1,450,234 | -0.02(-0.11%) |
Apr 05, 2023 | 18.75 | 18.75 | 17.72 | 18.62 | 2,320,151 | -0.18(-0.96%) |
Apr 04, 2023 | 19.73 | 19.73 | 18.77 | 18.80 | 2,686,401 | -0.94(-4.76%) |