Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.65 | 17.74 | 17.47 | 17.48 | 3,892,993 | -0.01(-0.05%) |
Jun 29, 2023 | 17.36 | 17.51 | 17.33 | 17.49 | 2,029,879 | +0.17(+0.97%) |
Jun 28, 2023 | 17.05 | 17.34 | 17.01 | 17.33 | 2,481,866 | +0.32(+1.86%) |
Jun 27, 2023 | 17.04 | 17.14 | 16.95 | 17.01 | 2,176,830 | +0.01(+0.05%) |
Jun 26, 2023 | 16.81 | 17.08 | 16.77 | 17.00 | 2,699,435 | +0.23(+1.39%) |
Jun 23, 2023 | 16.91 | 16.94 | 16.75 | 16.77 | 2,549,774 | -0.14(-0.83%) |
Jun 22, 2023 | 17.25 | 17.26 | 16.90 | 16.91 | 4,044,713 | -0.39(-2.26%) |
Jun 21, 2023 | 17.22 | 17.34 | 17.17 | 17.30 | 3,249,987 | +0.05(+0.27%) |
Jun 20, 2023 | 17.31 | 17.38 | 17.22 | 17.25 | 2,083,599 | -0.13(-0.75%) |
Jun 16, 2023 | 17.48 | 17.51 | 17.28 | 17.38 | 9,652,905 | +0.03(+0.16%) |
Jun 15, 2023 | 17.24 | 17.38 | 17.21 | 17.35 | 3,041,775 | +0.10(+0.59%) |
Jun 14, 2023 | 17.32 | 17.35 | 17.18 | 17.25 | 3,993,969 | -0.03(-0.16%) |
Jun 13, 2023 | 17.34 | 17.37 | 17.23 | 17.28 | 9,304,047 | +0.00(+0.00%) |
Jun 12, 2023 | 17.37 | 17.41 | 17.17 | 17.28 | 4,091,137 | -0.05(-0.31%) |
Jun 09, 2023 | 17.33 | 17.40 | 17.21 | 17.33 | 3,517,592 | +0.03(+0.16%) |
Jun 08, 2023 | 17.26 | 17.40 | 17.20 | 17.31 | 8,982,946 | +0.05(+0.26%) |
Jun 07, 2023 | 17.33 | 17.42 | 17.25 | 17.26 | 6,359,155 | -0.04(-0.21%) |
Jun 06, 2023 | 17.31 | 17.42 | 17.20 | 17.30 | 4,111,597 | -0.01(-0.05%) |
Jun 05, 2023 | 17.30 | 17.37 | 17.23 | 17.31 | 3,062,460 | -0.01(-0.05%) |
Jun 02, 2023 | 17.38 | 17.42 | 17.25 | 17.32 | 5,558,523 | +0.06(+0.37%) |
Jun 01, 2023 | 17.01 | 17.25 | 17.01 | 17.25 | 2,607,972 | +0.25(+1.49%) |
May 31, 2023 | 17.10 | 17.13 | 16.98 | 17.00 | 2,018,349 | -0.13(-0.74%) |
May 30, 2023 | 17.12 | 17.16 | 17.03 | 17.13 | 1,664,652 | +0.05(+0.32%) |
May 26, 2023 | 16.94 | 17.10 | 16.90 | 17.07 | 1,553,908 | +0.14(+0.80%) |
May 25, 2023 | 16.96 | 17.08 | 16.86 | 16.94 | 2,594,112 | -0.07(-0.43%) |
May 24, 2023 | 16.91 | 17.06 | 16.69 | 17.01 | 3,039,386 | +0.01(+0.05%) |
May 23, 2023 | 17.02 | 17.16 | 16.96 | 17.00 | 2,402,147 | -0.03(-0.16%) |
May 22, 2023 | 17.07 | 17.13 | 16.96 | 17.03 | 2,098,301 | +0.05(+0.27%) |
May 19, 2023 | 16.89 | 17.11 | 16.87 | 16.98 | 3,114,800 | +0.13(+0.75%) |
May 18, 2023 | 16.69 | 16.87 | 16.64 | 16.85 | 2,517,962 | +0.16(+0.98%) |
May 17, 2023 | 16.57 | 16.73 | 16.47 | 16.69 | 2,087,618 | +0.26(+1.60%) |
May 16, 2023 | 16.66 | 16.70 | 16.41 | 16.43 | 2,494,947 | -0.25(-1.52%) |
May 15, 2023 | 16.63 | 16.72 | 16.61 | 16.68 | 1,906,910 | +0.13(+0.77%) |
May 12, 2023 | 16.55 | 16.63 | 16.50 | 16.55 | 2,070,891 | +0.02(+0.11%) |
May 11, 2023 | 16.57 | 16.57 | 16.39 | 16.54 | 1,885,508 | -0.07(-0.44%) |
May 10, 2023 | 16.68 | 16.74 | 16.53 | 16.61 | 1,878,560 | +0.07(+0.44%) |
May 09, 2023 | 16.64 | 16.68 | 16.45 | 16.54 | 1,846,248 | -0.17(-1.03%) |
May 08, 2023 | 16.61 | 16.75 | 16.53 | 16.71 | 2,296,082 | +0.19(+1.15%) |
May 05, 2023 | 16.24 | 16.55 | 16.22 | 16.52 | 2,622,061 | +0.51(+3.17%) |
May 04, 2023 | 16.34 | 16.35 | 15.90 | 16.01 | 4,322,912 | -0.40(-2.43%) |
May 03, 2023 | 16.42 | 16.59 | 16.36 | 16.41 | 2,166,187 | +0.05(+0.28%) |
May 02, 2023 | 16.51 | 16.55 | 16.08 | 16.36 | 3,066,929 | -0.20(-1.21%) |
May 01, 2023 | 16.77 | 16.77 | 16.49 | 16.56 | 2,088,107 | -0.20(-1.19%) |
Apr 28, 2023 | 16.58 | 16.79 | 16.52 | 16.76 | 1,837,640 | +0.15(+0.87%) |
Apr 27, 2023 | 16.23 | 16.63 | 16.17 | 16.62 | 2,497,131 | +0.46(+2.86%) |
Apr 26, 2023 | 16.42 | 16.42 | 16.10 | 16.16 | 3,449,758 | -0.28(-1.71%) |
Apr 25, 2023 | 16.57 | 16.89 | 16.37 | 16.44 | 3,575,147 | -0.31(-1.84%) |
Apr 24, 2023 | 16.48 | 16.74 | 16.44 | 16.74 | 3,581,195 | +0.24(+1.43%) |
Apr 21, 2023 | 16.44 | 16.53 | 16.35 | 16.51 | 1,961,037 | +0.06(+0.39%) |
Apr 20, 2023 | 16.60 | 16.63 | 16.38 | 16.45 | 2,945,972 | -0.24(-1.47%) |
Apr 19, 2023 | 16.52 | 16.78 | 16.46 | 16.69 | 2,813,723 | +0.13(+0.77%) |
Apr 18, 2023 | 16.59 | 16.67 | 16.30 | 16.56 | 4,864,518 | -0.15(-0.87%) |
Apr 17, 2023 | 16.51 | 16.72 | 16.49 | 16.71 | 2,585,649 | +0.15(+0.93%) |
Apr 14, 2023 | 16.99 | 17.12 | 16.50 | 16.55 | 7,786,577 | -0.34(-1.99%) |
Apr 13, 2023 | 16.71 | 16.90 | 16.66 | 16.89 | 2,324,364 | +0.24(+1.42%) |
Apr 12, 2023 | 16.59 | 16.78 | 16.59 | 16.65 | 3,048,402 | +0.13(+0.77%) |
Apr 11, 2023 | 16.39 | 16.55 | 16.33 | 16.53 | 2,333,405 | +0.25(+1.56%) |
Apr 10, 2023 | 16.33 | 16.45 | 16.03 | 16.27 | 3,294,235 | -0.09(-0.55%) |
Apr 06, 2023 | 16.29 | 16.37 | 16.25 | 16.36 | 1,885,514 | +0.12(+0.73%) |
Apr 05, 2023 | 16.33 | 16.46 | 16.19 | 16.25 | 2,861,868 | -0.19(-1.16%) |
Apr 04, 2023 | 16.61 | 16.64 | 16.31 | 16.44 | 3,022,006 | -0.16(-0.98%) |