Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.96 | 18.50 | 17.95 | 18.14 | 256,020 | +0.42(+2.37%) |
Jun 29, 2023 | 17.70 | 17.94 | 17.66 | 17.72 | 4,479 | +0.22(+1.26%) |
Jun 28, 2023 | 18.00 | 18.00 | 17.50 | 17.50 | 3,538 | -0.32(-1.80%) |
Jun 27, 2023 | 17.59 | 17.82 | 17.52 | 17.82 | 1,354 | +0.34(+1.95%) |
Jun 26, 2023 | 17.41 | 17.48 | 17.01 | 17.48 | 14,731 | -0.02(-0.11%) |
Jun 23, 2023 | 17.26 | 18.00 | 17.26 | 17.50 | 4,274 | -0.32(-1.82%) |
Jun 22, 2023 | 17.53 | 18.01 | 17.53 | 17.82 | 4,421 | +0.43(+2.44%) |
Jun 21, 2023 | 16.06 | 17.99 | 16.06 | 17.40 | 4,277 | -0.40(-2.25%) |
Jun 20, 2023 | 18.58 | 18.58 | 17.50 | 17.80 | 9,403 | -0.81(-4.35%) |
Jun 16, 2023 | 18.68 | 19.28 | 18.50 | 18.61 | 5,955 | -0.08(-0.43%) |
Jun 15, 2023 | 18.82 | 18.86 | 18.36 | 18.69 | 3,474 | +0.06(+0.32%) |
Jun 14, 2023 | 19.47 | 19.47 | 18.63 | 18.63 | 5,741 | -0.42(-2.20%) |
Jun 13, 2023 | 19.05 | 19.50 | 19.05 | 19.05 | 4,589 | +0.01(+0.07%) |
Jun 12, 2023 | 19.07 | 19.14 | 19.00 | 19.04 | 4,747 | -0.28(-1.46%) |
Jun 09, 2023 | 19.53 | 19.65 | 19.05 | 19.32 | 6,747 | +0.02(+0.10%) |
Jun 08, 2023 | 19.50 | 19.60 | 19.30 | 19.30 | 4,953 | -0.19(-0.97%) |
Jun 07, 2023 | 19.30 | 19.49 | 19.12 | 19.49 | 2,553 | +0.39(+2.04%) |
Jun 06, 2023 | 19.15 | 19.50 | 19.10 | 19.10 | 7,318 | -0.01(-0.05%) |
Jun 05, 2023 | 19.00 | 19.53 | 19.00 | 19.11 | 3,541 | +0.29(+1.54%) |
Jun 02, 2023 | 18.81 | 18.82 | 18.65 | 18.82 | 1,612 | -0.07(-0.37%) |
Jun 01, 2023 | 18.76 | 18.89 | 18.76 | 18.89 | 1,853 | -0.08(-0.42%) |
May 31, 2023 | 18.42 | 18.97 | 18.42 | 18.97 | 1,332 | +0.46(+2.48%) |
May 30, 2023 | 19.05 | 19.23 | 18.01 | 18.51 | 4,069 | -0.55(-2.89%) |
May 26, 2023 | 19.07 | 19.07 | 19.01 | 19.06 | 1,353 | -0.17(-0.88%) |
May 25, 2023 | 19.07 | 19.23 | 19.07 | 19.23 | 560 | +0.03(+0.16%) |
May 24, 2023 | 19.49 | 19.49 | 19.02 | 19.20 | 3,547 | -0.21(-1.08%) |
May 23, 2023 | 19.25 | 19.84 | 18.97 | 19.41 | 6,629 | +0.16(+0.83%) |
May 22, 2023 | 19.01 | 19.89 | 18.51 | 19.25 | 2,599 | +0.45(+2.39%) |
May 19, 2023 | 18.53 | 18.85 | 18.00 | 18.80 | 8,889 | +0.40(+2.17%) |
May 18, 2023 | 17.98 | 18.40 | 17.98 | 18.40 | 2,612 | +0.44(+2.45%) |
May 17, 2023 | 17.46 | 17.97 | 17.46 | 17.96 | 4,761 | +0.57(+3.31%) |
May 16, 2023 | 17.44 | 17.57 | 16.79 | 17.39 | 10,977 | +0.03(+0.14%) |
May 15, 2023 | 17.87 | 17.99 | 17.36 | 17.36 | 3,535 | -0.25(-1.42%) |
May 12, 2023 | 18.26 | 18.26 | 17.61 | 17.61 | 2,317 | -0.49(-2.71%) |
May 11, 2023 | 18.75 | 18.75 | 17.78 | 18.10 | 5,715 | +0.08(+0.44%) |
May 10, 2023 | 18.66 | 19.00 | 18.02 | 18.02 | 8,101 | -0.55(-2.99%) |
May 09, 2023 | 18.60 | 18.68 | 18.40 | 18.57 | 6,534 | -0.10(-0.51%) |
May 08, 2023 | 19.00 | 19.00 | 18.65 | 18.67 | 3,604 | -0.41(-2.15%) |
May 05, 2023 | 18.99 | 19.09 | 18.99 | 19.08 | 1,358 | +0.02(+0.10%) |
May 04, 2023 | 19.16 | 19.37 | 18.80 | 19.06 | 4,532 | +0.26(+1.38%) |
May 03, 2023 | 18.86 | 19.33 | 18.73 | 18.80 | 17,792 | +0.20(+1.08%) |
May 02, 2023 | 18.92 | 19.08 | 18.45 | 18.60 | 17,031 | -0.35(-1.85%) |
May 01, 2023 | 19.35 | 19.73 | 18.95 | 18.95 | 6,772 | -0.45(-2.32%) |
Apr 28, 2023 | 18.70 | 20.38 | 18.70 | 19.40 | 15,931 | +0.15(+0.78%) |
Apr 27, 2023 | 19.26 | 19.26 | 19.25 | 19.25 | 786 | -0.53(-2.68%) |
Apr 26, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 329 | -0.02(-0.10%) |
Apr 25, 2023 | 19.90 | 19.98 | 19.43 | 19.80 | 8,599 | -0.10(-0.50%) |
Apr 24, 2023 | 19.84 | 20.11 | 19.84 | 19.90 | 2,003 | +0.30(+1.53%) |
Apr 21, 2023 | 19.74 | 19.74 | 19.60 | 19.60 | 2,733 | -0.15(-0.76%) |
Apr 19, 2023 | 19.75 | 751 | -0.03(-0.15%) | |||
Apr 18, 2023 | 19.84 | 19.96 | 19.61 | 19.78 | 2,100 | +0.02(+0.10%) |
Apr 17, 2023 | 19.83 | 20.10 | 19.75 | 19.76 | 3,004 | -0.24(-1.20%) |
Apr 14, 2023 | 20.03 | 20.63 | 20.00 | 20.00 | 3,348 | -0.15(-0.74%) |
Apr 13, 2023 | 20.01 | 20.80 | 20.01 | 20.15 | 3,403 | +0.26(+1.31%) |
Apr 12, 2023 | 19.96 | 20.00 | 19.65 | 19.89 | 3,912 | +0.29(+1.48%) |
Apr 11, 2023 | 21.00 | 21.20 | 19.60 | 19.60 | 12,038 | -1.57(-7.42%) |
Apr 10, 2023 | 21.24 | 21.69 | 21.01 | 21.17 | 1,946 | -0.28(-1.31%) |
Apr 06, 2023 | 21.12 | 21.88 | 21.12 | 21.45 | 1,828 | -0.37(-1.70%) |
Apr 05, 2023 | 22.37 | 22.37 | 21.80 | 21.82 | 5,218 | -0.33(-1.49%) |
Apr 04, 2023 | 22.96 | 22.99 | 22.14 | 22.15 | 1,541 | -0.25(-1.12%) |