Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.80 | 18.82 | 18.27 | 18.59 | 4,338,593 | -0.11(-0.57%) |
Jun 29, 2023 | 18.28 | 18.85 | 18.27 | 18.70 | 5,491,619 | +0.40(+2.18%) |
Jun 28, 2023 | 18.55 | 18.64 | 18.12 | 18.30 | 5,282,598 | -0.33(-1.78%) |
Jun 27, 2023 | 18.15 | 18.81 | 17.83 | 18.63 | 4,737,616 | +0.67(+3.74%) |
Jun 26, 2023 | 17.73 | 18.35 | 17.59 | 17.96 | 5,299,246 | +0.20(+1.15%) |
Jun 23, 2023 | 18.06 | 18.23 | 17.64 | 17.76 | 9,361,430 | -0.69(-3.75%) |
Jun 22, 2023 | 18.63 | 18.78 | 18.09 | 18.45 | 6,420,057 | -0.19(-0.99%) |
Jun 21, 2023 | 18.99 | 19.22 | 18.62 | 18.63 | 6,626,893 | -0.58(-3.04%) |
Jun 20, 2023 | 19.13 | 19.47 | 18.88 | 19.22 | 9,200,581 | +0.21(+1.13%) |
Jun 16, 2023 | 19.00 | 19.15 | 18.71 | 19.00 | 9,584,398 | +0.16(+0.83%) |
Jun 15, 2023 | 18.57 | 18.91 | 18.39 | 18.85 | 5,993,697 | +0.08(+0.42%) |
Jun 14, 2023 | 18.73 | 19.14 | 18.53 | 18.77 | 4,884,560 | +0.20(+1.10%) |
Jun 13, 2023 | 18.79 | 18.83 | 18.42 | 18.56 | 4,798,777 | -0.07(-0.37%) |
Jun 12, 2023 | 18.74 | 19.13 | 18.47 | 18.63 | 5,037,383 | +0.02(+0.10%) |
Jun 09, 2023 | 18.92 | 19.09 | 18.41 | 18.61 | 4,994,011 | -0.19(-1.04%) |
Jun 08, 2023 | 18.93 | 19.18 | 18.54 | 18.81 | 9,311,478 | +0.02(+0.10%) |
Jun 07, 2023 | 18.47 | 18.91 | 18.32 | 18.79 | 9,648,836 | +0.48(+2.62%) |
Jun 06, 2023 | 17.23 | 18.72 | 17.23 | 18.31 | 11,899,600 | +1.12(+6.53%) |
Jun 05, 2023 | 17.39 | 17.73 | 17.03 | 17.19 | 7,995,686 | -0.19(-1.10%) |
Jun 02, 2023 | 16.78 | 17.43 | 16.70 | 17.38 | 10,619,359 | +1.05(+6.46%) |
Jun 01, 2023 | 16.54 | 16.61 | 16.09 | 16.32 | 7,799,252 | -0.19(-1.16%) |
May 31, 2023 | 16.74 | 16.77 | 16.27 | 16.52 | 10,314,049 | -0.35(-2.05%) |
May 30, 2023 | 17.43 | 17.50 | 16.73 | 16.86 | 9,557,064 | -0.45(-2.60%) |
May 26, 2023 | 16.78 | 17.65 | 16.78 | 17.31 | 9,234,581 | +0.58(+3.44%) |
May 25, 2023 | 17.59 | 17.82 | 16.72 | 16.74 | 12,081,120 | -0.86(-4.90%) |
May 24, 2023 | 18.53 | 18.73 | 17.30 | 17.60 | 15,674,683 | -0.59(-3.27%) |
May 23, 2023 | 18.47 | 18.94 | 18.17 | 18.19 | 10,909,465 | -0.57(-3.02%) |
May 22, 2023 | 18.09 | 18.77 | 17.78 | 18.76 | 11,147,511 | +0.47(+2.57%) |
May 19, 2023 | 19.40 | 19.65 | 18.01 | 18.29 | 16,941,418 | -1.63(-8.18%) |
May 18, 2023 | 20.15 | 20.15 | 19.55 | 19.92 | 5,222,154 | +0.09(+0.44%) |
May 17, 2023 | 19.59 | 20.03 | 19.36 | 19.83 | 5,797,062 | +0.08(+0.39%) |
May 16, 2023 | 20.48 | 20.57 | 19.75 | 19.76 | 5,098,643 | -1.02(-4.89%) |
May 15, 2023 | 20.53 | 20.93 | 20.44 | 20.77 | 5,028,344 | +0.35(+1.74%) |
May 12, 2023 | 20.54 | 20.63 | 20.11 | 20.42 | 4,269,677 | -0.19(-0.93%) |
May 11, 2023 | 20.53 | 20.88 | 20.37 | 20.61 | 4,803,874 | +0.10(+0.47%) |
May 10, 2023 | 21.62 | 21.70 | 20.18 | 20.52 | 7,549,180 | -0.59(-2.82%) |
May 09, 2023 | 21.06 | 21.21 | 20.74 | 21.11 | 5,231,893 | -0.19(-0.90%) |
May 08, 2023 | 21.43 | 21.55 | 20.87 | 21.30 | 4,833,326 | +0.09(+0.41%) |
May 05, 2023 | 20.96 | 21.24 | 20.67 | 21.22 | 5,599,628 | +1.09(+5.43%) |
May 04, 2023 | 20.77 | 21.02 | 19.91 | 20.12 | 5,646,316 | -0.93(-4.42%) |
May 03, 2023 | 20.76 | 21.73 | 20.76 | 21.05 | 6,297,596 | +0.15(+0.73%) |
May 02, 2023 | 21.65 | 21.72 | 20.75 | 20.90 | 7,336,440 | -0.93(-4.26%) |
May 01, 2023 | 22.57 | 22.57 | 21.73 | 21.83 | 4,500,309 | -0.72(-3.19%) |
Apr 28, 2023 | 22.19 | 22.59 | 21.96 | 22.55 | 4,728,838 | +0.35(+1.60%) |
Apr 27, 2023 | 21.41 | 22.23 | 21.35 | 22.19 | 4,688,737 | +0.84(+3.95%) |
Apr 26, 2023 | 21.28 | 21.77 | 21.26 | 21.35 | 4,252,629 | -0.05(-0.22%) |
Apr 25, 2023 | 21.76 | 21.94 | 21.39 | 21.40 | 5,298,624 | -0.59(-2.66%) |
Apr 24, 2023 | 21.96 | 22.05 | 21.66 | 21.98 | 3,430,288 | +0.04(+0.17%) |
Apr 21, 2023 | 21.75 | 21.98 | 21.67 | 21.94 | 4,702,116 | +0.22(+1.02%) |
Apr 20, 2023 | 21.69 | 22.12 | 21.68 | 21.72 | 6,746,142 | -0.22(-1.01%) |
Apr 19, 2023 | 21.70 | 22.09 | 21.68 | 21.94 | 5,153,248 | +0.10(+0.44%) |
Apr 18, 2023 | 21.50 | 21.94 | 21.26 | 21.85 | 7,285,975 | +0.33(+1.52%) |
Apr 17, 2023 | 21.44 | 21.83 | 21.25 | 21.52 | 6,907,070 | -0.04(-0.18%) |
Apr 14, 2023 | 22.62 | 22.62 | 21.42 | 21.56 | 8,867,587 | +0.63(+3.02%) |
Apr 13, 2023 | 20.91 | 21.06 | 20.63 | 20.93 | 5,424,183 | +0.24(+1.16%) |
Apr 12, 2023 | 21.55 | 21.56 | 20.65 | 20.69 | 5,717,807 | -0.58(-2.71%) |
Apr 11, 2023 | 21.12 | 21.53 | 21.10 | 21.26 | 4,794,728 | +0.35(+1.70%) |
Apr 10, 2023 | 20.36 | 20.95 | 20.27 | 20.91 | 9,592,730 | +0.43(+2.11%) |
Apr 06, 2023 | 20.74 | 20.77 | 20.35 | 20.48 | 6,267,718 | -0.37(-1.79%) |
Apr 05, 2023 | 21.14 | 21.19 | 20.65 | 20.85 | 5,435,596 | -0.55(-2.55%) |
Apr 04, 2023 | 21.74 | 21.85 | 21.11 | 21.40 | 4,236,194 | -0.23(-1.06%) |