Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.46 | 17.52 | 17.08 | 17.37 | 3,205,096 | +0.05(+0.27%) |
Jun 29, 2023 | 16.89 | 17.35 | 16.89 | 17.32 | 1,899,003 | +0.30(+1.79%) |
Jun 28, 2023 | 17.03 | 17.06 | 16.69 | 17.02 | 3,420,110 | -0.04(-0.22%) |
Jun 27, 2023 | 17.12 | 17.19 | 16.91 | 17.06 | 2,629,379 | -0.03(-0.16%) |
Jun 26, 2023 | 16.72 | 17.12 | 16.68 | 17.08 | 1,750,712 | +0.39(+2.32%) |
Jun 23, 2023 | 17.08 | 17.10 | 16.69 | 16.70 | 3,942,211 | -0.49(-2.84%) |
Jun 22, 2023 | 17.21 | 17.21 | 16.90 | 17.19 | 2,513,825 | +0.02(+0.11%) |
Jun 21, 2023 | 17.54 | 17.54 | 17.07 | 17.17 | 3,137,969 | -0.45(-2.56%) |
Jun 20, 2023 | 17.83 | 17.84 | 17.40 | 17.62 | 1,717,592 | -0.30(-1.70%) |
Jun 16, 2023 | 17.84 | 18.03 | 17.78 | 17.92 | 4,104,946 | +0.11(+0.62%) |
Jun 15, 2023 | 17.96 | 17.98 | 17.69 | 17.81 | 1,997,413 | -0.20(-1.12%) |
Jun 14, 2023 | 18.04 | 18.18 | 17.80 | 18.02 | 2,511,225 | +0.07(+0.41%) |
Jun 13, 2023 | 17.99 | 18.20 | 17.83 | 17.94 | 2,564,411 | -0.12(-0.66%) |
Jun 12, 2023 | 18.12 | 18.14 | 17.91 | 18.06 | 1,490,628 | -0.09(-0.51%) |
Jun 09, 2023 | 18.18 | 18.31 | 18.06 | 18.15 | 1,836,256 | -0.02(-0.10%) |
Jun 08, 2023 | 18.30 | 18.33 | 17.94 | 18.17 | 1,680,428 | -0.20(-1.10%) |
Jun 07, 2023 | 17.90 | 18.38 | 17.84 | 18.37 | 2,580,384 | +0.47(+2.62%) |
Jun 06, 2023 | 17.56 | 18.07 | 17.51 | 17.90 | 1,948,114 | +0.46(+2.64%) |
Jun 05, 2023 | 17.50 | 17.68 | 17.33 | 17.44 | 2,143,667 | -0.23(-1.30%) |
Jun 02, 2023 | 17.46 | 17.76 | 17.46 | 17.67 | 3,195,529 | +0.59(+3.45%) |
Jun 01, 2023 | 17.14 | 17.20 | 16.85 | 17.08 | 1,786,928 | -0.06(-0.32%) |
May 31, 2023 | 16.96 | 17.20 | 16.92 | 17.14 | 3,038,264 | +0.24(+1.42%) |
May 30, 2023 | 16.62 | 16.93 | 16.57 | 16.90 | 2,318,134 | +0.30(+1.83%) |
May 26, 2023 | 16.64 | 16.71 | 16.27 | 16.60 | 3,337,667 | -0.03(-0.17%) |
May 25, 2023 | 17.12 | 17.16 | 16.56 | 16.62 | 2,311,053 | -0.56(-3.27%) |
May 24, 2023 | 17.77 | 17.82 | 17.09 | 17.19 | 2,610,640 | -0.58(-3.27%) |
May 23, 2023 | 17.65 | 17.94 | 17.63 | 17.77 | 2,531,588 | +0.15(+0.84%) |
May 22, 2023 | 17.44 | 17.79 | 17.43 | 17.62 | 2,423,641 | +0.17(+0.95%) |
May 19, 2023 | 17.87 | 17.87 | 17.21 | 17.45 | 3,099,608 | -0.29(-1.61%) |
May 18, 2023 | 17.85 | 18.15 | 17.72 | 17.74 | 2,315,264 | -0.22(-1.23%) |
May 17, 2023 | 17.93 | 17.99 | 17.55 | 17.96 | 2,616,749 | +0.08(+0.46%) |
May 16, 2023 | 18.39 | 18.47 | 17.75 | 17.88 | 3,062,420 | -0.56(-3.05%) |
May 15, 2023 | 18.36 | 18.70 | 18.34 | 18.44 | 3,982,801 | +0.18(+0.96%) |
May 12, 2023 | 18.10 | 18.33 | 18.00 | 18.26 | 3,091,468 | +0.15(+0.80%) |
May 11, 2023 | 17.88 | 18.14 | 17.75 | 18.12 | 2,742,830 | +0.25(+1.42%) |
May 10, 2023 | 17.94 | 18.16 | 17.72 | 17.86 | 1,817,753 | +0.11(+0.61%) |
May 09, 2023 | 18.16 | 18.18 | 16.75 | 17.76 | 4,853,379 | -0.39(-2.15%) |
May 08, 2023 | 18.09 | 18.28 | 18.01 | 18.15 | 2,570,681 | -0.11(-0.60%) |
May 05, 2023 | 18.24 | 18.35 | 18.00 | 18.25 | 2,987,844 | +0.10(+0.55%) |
May 04, 2023 | 18.07 | 18.25 | 17.56 | 18.15 | 2,401,974 | +0.10(+0.55%) |
May 03, 2023 | 17.62 | 18.43 | 17.62 | 18.06 | 5,289,788 | +0.48(+2.73%) |
May 02, 2023 | 17.73 | 17.78 | 17.28 | 17.57 | 2,363,191 | -0.24(-1.37%) |
May 01, 2023 | 17.82 | 18.03 | 17.74 | 17.82 | 1,943,762 | -0.12(-0.66%) |
Apr 28, 2023 | 17.66 | 17.96 | 17.65 | 17.94 | 2,099,962 | +0.31(+1.75%) |
Apr 27, 2023 | 17.28 | 17.67 | 17.28 | 17.63 | 1,887,304 | +0.38(+2.21%) |
Apr 26, 2023 | 17.37 | 17.53 | 17.20 | 17.25 | 1,860,120 | -0.20(-1.14%) |
Apr 25, 2023 | 17.37 | 17.49 | 17.24 | 17.45 | 2,089,274 | +0.02(+0.10%) |
Apr 24, 2023 | 17.73 | 17.80 | 17.12 | 17.43 | 2,514,124 | -0.24(-1.33%) |
Apr 21, 2023 | 17.92 | 18.01 | 17.64 | 17.67 | 4,265,740 | -0.17(-0.97%) |
Apr 20, 2023 | 17.75 | 17.85 | 17.67 | 17.84 | 3,295,035 | -0.08(-0.46%) |
Apr 19, 2023 | 17.59 | 17.92 | 17.50 | 17.92 | 1,549,505 | +0.16(+0.92%) |
Apr 18, 2023 | 17.77 | 17.85 | 17.43 | 17.76 | 2,389,240 | -0.12(-0.66%) |
Apr 17, 2023 | 17.70 | 17.89 | 17.47 | 17.87 | 2,815,714 | +0.22(+1.23%) |
Apr 14, 2023 | 17.89 | 18.01 | 17.53 | 17.66 | 1,520,143 | -0.18(-1.02%) |
Apr 13, 2023 | 17.92 | 18.04 | 17.50 | 17.84 | 2,698,896 | -0.08(-0.46%) |
Apr 12, 2023 | 18.41 | 18.41 | 17.85 | 17.92 | 1,952,874 | -0.34(-1.89%) |
Apr 11, 2023 | 17.75 | 18.26 | 17.69 | 18.26 | 2,693,293 | +0.54(+3.02%) |
Apr 10, 2023 | 17.47 | 17.79 | 17.37 | 17.73 | 1,745,821 | +0.16(+0.93%) |
Apr 06, 2023 | 17.44 | 17.57 | 17.28 | 17.57 | 1,479,581 | +0.24(+1.36%) |
Apr 05, 2023 | 17.57 | 17.70 | 17.23 | 17.33 | 2,638,811 | -0.25(-1.44%) |
Apr 04, 2023 | 17.62 | 17.68 | 17.33 | 17.58 | 2,961,710 | -0.03(-0.15%) |