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 | +1.65(+9.89%) |
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%) |