Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.04 | 18.20 | 17.96 | 18.07 | 3,718,578 | +0.13(+0.73%) |
Jun 29, 2023 | 17.64 | 17.95 | 17.48 | 17.94 | 4,060,719 | +0.26(+1.48%) |
Jun 28, 2023 | 17.45 | 17.68 | 17.27 | 17.68 | 2,951,730 | +0.22(+1.25%) |
Jun 27, 2023 | 17.08 | 17.48 | 17.01 | 17.46 | 3,758,238 | +0.36(+2.13%) |
Jun 26, 2023 | 16.81 | 17.22 | 16.80 | 17.10 | 3,719,139 | +0.35(+2.12%) |
Jun 23, 2023 | 16.60 | 16.99 | 16.52 | 16.75 | 8,125,514 | -0.02(-0.11%) |
Jun 22, 2023 | 16.90 | 17.32 | 16.73 | 16.76 | 11,750,986 | -0.90(-5.09%) |
Jun 21, 2023 | 17.43 | 17.71 | 17.32 | 17.66 | 2,325,570 | +0.23(+1.30%) |
Jun 20, 2023 | 17.60 | 17.60 | 17.32 | 17.44 | 2,150,202 | -0.21(-1.18%) |
Jun 16, 2023 | 17.74 | 17.83 | 17.51 | 17.64 | 3,676,214 | -0.06(-0.36%) |
Jun 15, 2023 | 17.41 | 17.72 | 17.31 | 17.71 | 3,012,108 | +0.21(+1.19%) |
Jun 14, 2023 | 17.69 | 17.83 | 17.24 | 17.50 | 2,634,358 | -0.12(-0.67%) |
Jun 13, 2023 | 17.60 | 17.82 | 17.54 | 17.62 | 3,227,474 | +0.08(+0.47%) |
Jun 12, 2023 | 17.24 | 17.54 | 17.19 | 17.54 | 2,740,072 | +0.30(+1.74%) |
Jun 09, 2023 | 17.35 | 17.38 | 17.08 | 17.24 | 2,639,269 | -0.16(-0.94%) |
Jun 08, 2023 | 17.11 | 17.41 | 16.84 | 17.40 | 3,112,356 | +0.26(+1.54%) |
Jun 07, 2023 | 17.00 | 17.17 | 16.90 | 17.14 | 3,575,972 | +0.30(+1.78%) |
Jun 06, 2023 | 16.53 | 16.94 | 16.48 | 16.84 | 4,283,318 | +0.30(+1.81%) |
Jun 05, 2023 | 16.60 | 16.71 | 16.45 | 16.54 | 2,672,746 | -0.18(-1.09%) |
Jun 02, 2023 | 16.34 | 16.78 | 16.32 | 16.72 | 4,390,527 | +0.59(+3.66%) |
Jun 01, 2023 | 15.99 | 16.20 | 15.85 | 16.13 | 2,175,917 | +0.18(+1.14%) |
May 31, 2023 | 15.86 | 16.07 | 15.75 | 15.95 | 2,438,782 | -0.05(-0.34%) |
May 30, 2023 | 16.01 | 16.20 | 15.93 | 16.00 | 2,918,629 | +0.02(+0.11%) |
May 26, 2023 | 15.54 | 16.06 | 15.40 | 15.98 | 2,805,355 | +0.51(+3.29%) |
May 25, 2023 | 15.66 | 15.68 | 15.23 | 15.47 | 2,633,868 | -0.21(-1.33%) |
May 24, 2023 | 15.81 | 15.89 | 15.52 | 15.68 | 2,188,361 | -0.25(-1.60%) |
May 23, 2023 | 15.78 | 16.35 | 15.77 | 15.94 | 4,398,639 | +0.14(+0.86%) |
May 22, 2023 | 15.50 | 15.85 | 15.41 | 15.80 | 2,767,144 | +0.35(+2.29%) |
May 19, 2023 | 15.57 | 15.61 | 15.29 | 15.45 | 2,360,760 | -0.05(-0.35%) |
May 18, 2023 | 15.20 | 15.53 | 15.13 | 15.50 | 2,970,902 | +0.19(+1.25%) |
May 17, 2023 | 14.76 | 15.32 | 14.71 | 15.31 | 4,672,314 | +0.69(+4.72%) |
May 16, 2023 | 14.99 | 14.99 | 14.61 | 14.62 | 4,584,997 | -0.42(-2.78%) |
May 15, 2023 | 14.81 | 15.13 | 14.77 | 15.04 | 2,969,590 | +0.28(+1.91%) |
May 12, 2023 | 14.83 | 14.87 | 14.63 | 14.76 | 2,419,569 | -0.07(-0.49%) |
May 11, 2023 | 14.76 | 14.85 | 14.62 | 14.83 | 2,546,510 | +0.01(+0.06%) |
May 10, 2023 | 15.20 | 15.30 | 14.73 | 14.82 | 3,358,276 | -0.19(-1.27%) |
May 09, 2023 | 15.06 | 15.15 | 14.95 | 15.01 | 3,934,418 | -0.22(-1.43%) |
May 08, 2023 | 15.28 | 15.35 | 15.10 | 15.23 | 3,058,155 | +0.00(+0.00%) |
May 05, 2023 | 15.00 | 15.37 | 14.98 | 15.23 | 5,762,628 | +0.55(+3.78%) |
May 04, 2023 | 15.49 | 15.54 | 14.59 | 14.67 | 12,588,277 | -0.84(-5.39%) |
May 03, 2023 | 15.64 | 15.90 | 15.47 | 15.51 | 5,598,361 | -0.05(-0.29%) |
May 02, 2023 | 15.78 | 15.83 | 15.16 | 15.55 | 4,601,862 | -0.35(-2.17%) |
May 01, 2023 | 16.17 | 16.32 | 15.89 | 15.90 | 2,533,427 | -0.35(-2.18%) |
Apr 28, 2023 | 16.10 | 16.40 | 15.97 | 16.25 | 3,023,974 | +0.16(+1.02%) |
Apr 27, 2023 | 15.56 | 16.10 | 15.55 | 16.09 | 3,168,568 | +0.58(+3.75%) |
Apr 26, 2023 | 15.43 | 15.82 | 15.34 | 15.51 | 3,671,179 | +0.16(+1.07%) |
Apr 25, 2023 | 15.72 | 15.78 | 15.27 | 15.35 | 4,340,001 | -0.55(-3.43%) |
Apr 24, 2023 | 15.86 | 15.95 | 15.50 | 15.89 | 2,870,933 | -0.05(-0.28%) |
Apr 21, 2023 | 15.88 | 15.95 | 15.58 | 15.94 | 3,071,280 | +0.08(+0.52%) |
Apr 20, 2023 | 15.92 | 16.03 | 15.75 | 15.85 | 3,109,949 | -0.25(-1.52%) |
Apr 19, 2023 | 15.73 | 16.18 | 15.70 | 16.10 | 2,990,834 | +0.25(+1.55%) |
Apr 18, 2023 | 15.95 | 16.02 | 15.63 | 15.85 | 3,938,578 | -0.15(-0.97%) |
Apr 17, 2023 | 15.55 | 16.03 | 15.43 | 16.01 | 3,653,632 | +0.47(+3.04%) |
Apr 14, 2023 | 15.90 | 16.00 | 15.37 | 15.54 | 4,622,390 | -0.20(-1.27%) |
Apr 13, 2023 | 15.90 | 15.95 | 15.52 | 15.74 | 6,372,837 | -0.17(-1.09%) |
Apr 12, 2023 | 16.17 | 16.22 | 15.81 | 15.91 | 3,705,652 | -0.05(-0.28%) |
Apr 11, 2023 | 15.68 | 16.13 | 15.61 | 15.95 | 4,806,307 | +0.35(+2.27%) |
Apr 10, 2023 | 15.63 | 15.74 | 15.11 | 15.60 | 3,331,911 | -0.03(-0.17%) |
Apr 06, 2023 | 15.78 | 15.81 | 15.55 | 15.63 | 4,306,928 | -0.14(-0.86%) |
Apr 05, 2023 | 15.73 | 15.81 | 15.55 | 15.76 | 4,417,916 | -0.05(-0.29%) |
Apr 04, 2023 | 16.15 | 16.26 | 15.70 | 15.81 | 4,547,167 | -0.18(-1.14%) |