Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.00 | 18.06 | 17.56 | 17.63 | 307,418 | -0.12(-0.68%) |
Jun 29, 2023 | 17.70 | 18.11 | 17.22 | 17.75 | 368,242 | +0.05(+0.28%) |
Jun 28, 2023 | 17.37 | 17.70 | 17.25 | 17.70 | 223,199 | +0.34(+1.96%) |
Jun 27, 2023 | 17.01 | 17.54 | 16.89 | 17.36 | 441,513 | +0.33(+1.94%) |
Jun 26, 2023 | 16.13 | 17.06 | 16.11 | 17.03 | 296,831 | +0.92(+5.71%) |
Jun 23, 2023 | 15.61 | 16.49 | 15.58 | 16.11 | 2,526,603 | +0.49(+3.14%) |
Jun 22, 2023 | 15.88 | 16.03 | 15.15 | 15.62 | 420,805 | -0.22(-1.39%) |
Jun 21, 2023 | 16.00 | 16.05 | 15.77 | 15.84 | 279,092 | -0.27(-1.68%) |
Jun 20, 2023 | 16.07 | 16.18 | 15.78 | 16.11 | 380,001 | -0.06(-0.37%) |
Jun 16, 2023 | 16.60 | 16.60 | 15.91 | 16.17 | 334,522 | -0.35(-2.12%) |
Jun 15, 2023 | 16.02 | 16.59 | 16.02 | 16.52 | 240,439 | +0.41(+2.55%) |
Jun 14, 2023 | 16.55 | 16.90 | 16.00 | 16.11 | 262,735 | -0.47(-2.83%) |
Jun 13, 2023 | 16.85 | 17.13 | 16.40 | 16.58 | 349,795 | -0.13(-0.78%) |
Jun 12, 2023 | 15.63 | 16.73 | 15.63 | 16.71 | 494,790 | +0.95(+6.03%) |
Jun 09, 2023 | 15.86 | 15.94 | 15.59 | 15.76 | 523,477 | -0.05(-0.32%) |
Jun 08, 2023 | 15.65 | 15.87 | 15.20 | 15.81 | 454,785 | +0.11(+0.70%) |
Jun 07, 2023 | 15.25 | 15.80 | 15.25 | 15.70 | 369,409 | +0.52(+3.43%) |
Jun 06, 2023 | 14.45 | 15.19 | 14.15 | 15.18 | 509,583 | +0.68(+4.69%) |
Jun 05, 2023 | 14.87 | 15.13 | 14.50 | 14.50 | 489,510 | -0.26(-1.76%) |
Jun 02, 2023 | 14.18 | 14.79 | 13.79 | 14.76 | 598,237 | +0.53(+3.72%) |
Jun 01, 2023 | 14.40 | 14.63 | 14.02 | 14.23 | 241,865 | -0.07(-0.49%) |
May 31, 2023 | 14.66 | 14.94 | 14.25 | 14.30 | 339,662 | -0.38(-2.59%) |
May 30, 2023 | 14.76 | 14.88 | 14.54 | 14.68 | 295,592 | +0.00(+0.00%) |
May 26, 2023 | 14.53 | 14.72 | 14.37 | 14.68 | 239,609 | +0.12(+0.82%) |
May 25, 2023 | 14.96 | 15.10 | 14.43 | 14.56 | 329,818 | -0.52(-3.45%) |
May 24, 2023 | 15.59 | 15.76 | 14.96 | 15.08 | 318,348 | -0.52(-3.33%) |
May 23, 2023 | 15.37 | 15.88 | 15.17 | 15.60 | 479,176 | +0.22(+1.43%) |
May 22, 2023 | 14.44 | 15.39 | 14.23 | 15.38 | 342,249 | +1.01(+7.03%) |
May 19, 2023 | 14.46 | 14.90 | 14.35 | 14.37 | 352,070 | +0.07(+0.49%) |
May 18, 2023 | 14.58 | 14.65 | 14.12 | 14.30 | 375,406 | -0.52(-3.51%) |
May 17, 2023 | 14.75 | 14.97 | 14.47 | 14.82 | 348,527 | +0.17(+1.16%) |
May 16, 2023 | 15.10 | 15.20 | 14.46 | 14.65 | 384,205 | -0.53(-3.49%) |
May 15, 2023 | 15.20 | 15.41 | 14.89 | 15.18 | 332,124 | +0.02(+0.13%) |
May 12, 2023 | 15.32 | 15.53 | 14.96 | 15.16 | 273,333 | -0.17(-1.11%) |
May 11, 2023 | 14.93 | 15.93 | 14.67 | 15.33 | 453,087 | +0.19(+1.25%) |
May 10, 2023 | 15.78 | 15.79 | 14.98 | 15.14 | 489,653 | -0.38(-2.45%) |
May 09, 2023 | 16.11 | 16.11 | 14.75 | 15.52 | 631,422 | -0.74(-4.55%) |
May 08, 2023 | 17.01 | 17.23 | 16.10 | 16.26 | 711,333 | -0.98(-5.68%) |
May 05, 2023 | 19.50 | 19.81 | 14.80 | 17.24 | 1,184,720 | -2.79(-13.93%) |
May 04, 2023 | 19.84 | 20.12 | 19.61 | 20.03 | 340,073 | -0.04(-0.20%) |
May 03, 2023 | 19.93 | 20.27 | 19.93 | 20.07 | 215,245 | +0.21(+1.06%) |
May 02, 2023 | 20.88 | 20.88 | 19.82 | 19.86 | 227,636 | -1.13(-5.38%) |
May 01, 2023 | 21.30 | 21.62 | 20.96 | 20.99 | 182,457 | -0.25(-1.18%) |
Apr 28, 2023 | 21.15 | 21.71 | 21.07 | 21.24 | 336,709 | +0.18(+0.85%) |
Apr 27, 2023 | 20.83 | 21.17 | 20.70 | 21.06 | 196,385 | +0.27(+1.30%) |
Apr 26, 2023 | 20.79 | 21.15 | 20.56 | 20.79 | 166,282 | -0.11(-0.53%) |
Apr 25, 2023 | 21.07 | 21.18 | 20.86 | 20.90 | 204,587 | -0.31(-1.46%) |
Apr 24, 2023 | 21.30 | 21.52 | 21.21 | 21.21 | 197,985 | -0.13(-0.61%) |
Apr 21, 2023 | 21.43 | 21.57 | 21.29 | 21.34 | 156,769 | +0.01(+0.05%) |
Apr 20, 2023 | 21.70 | 21.70 | 21.13 | 21.33 | 153,141 | -0.42(-1.93%) |
Apr 19, 2023 | 21.83 | 22.02 | 21.64 | 21.75 | 194,659 | -0.18(-0.82%) |
Apr 18, 2023 | 22.36 | 22.50 | 21.78 | 21.93 | 167,409 | -0.40(-1.79%) |
Apr 17, 2023 | 22.09 | 22.41 | 21.81 | 22.33 | 240,429 | +0.15(+0.68%) |
Apr 14, 2023 | 22.39 | 22.51 | 22.08 | 22.18 | 206,891 | -0.29(-1.29%) |
Apr 13, 2023 | 22.50 | 22.59 | 22.31 | 22.47 | 134,070 | -0.06(-0.27%) |
Apr 12, 2023 | 22.49 | 22.65 | 22.05 | 22.53 | 208,412 | +0.13(+0.58%) |
Apr 11, 2023 | 22.51 | 22.94 | 22.31 | 22.40 | 244,274 | -0.10(-0.44%) |
Apr 10, 2023 | 22.09 | 22.51 | 21.85 | 22.50 | 354,210 | +0.30(+1.35%) |
Apr 06, 2023 | 22.00 | 22.37 | 21.96 | 22.20 | 261,355 | +0.25(+1.14%) |
Apr 05, 2023 | 21.07 | 21.97 | 21.07 | 21.95 | 230,136 | +0.89(+4.23%) |
Apr 04, 2023 | 21.23 | 21.36 | 20.66 | 21.06 | 200,994 | -0.17(-0.80%) |