Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.49 | 17.66 | 17.19 | 17.34 | 1,944,523 | +0.19(+1.11%) |
Jun 29, 2023 | 17.40 | 17.57 | 17.02 | 17.15 | 3,251,217 | -0.29(-1.66%) |
Jun 28, 2023 | 16.74 | 17.46 | 16.62 | 17.44 | 3,071,842 | +0.72(+4.31%) |
Jun 27, 2023 | 16.53 | 16.72 | 16.03 | 16.72 | 4,206,262 | +0.08(+0.48%) |
Jun 26, 2023 | 16.96 | 17.25 | 16.61 | 16.64 | 2,970,324 | -0.45(-2.63%) |
Jun 23, 2023 | 16.66 | 17.10 | 16.57 | 17.09 | 5,013,314 | +0.35(+2.09%) |
Jun 22, 2023 | 16.98 | 17.02 | 16.65 | 16.74 | 2,068,336 | -0.33(-1.93%) |
Jun 21, 2023 | 17.05 | 17.22 | 16.72 | 17.07 | 3,088,710 | -0.16(-0.93%) |
Jun 20, 2023 | 17.18 | 17.36 | 16.90 | 17.23 | 4,461,885 | -0.13(-0.75%) |
Jun 16, 2023 | 18.86 | 18.86 | 17.18 | 17.36 | 5,282,506 | -1.35(-7.22%) |
Jun 15, 2023 | 18.72 | 19.11 | 18.22 | 18.71 | 3,753,075 | -7.16(-27.68%) |
May 08, 2023 | 24.58 | 25.98 | 24.21 | 25.87 | 2,047,652 | +1.36(+5.55%) |
May 05, 2023 | 24.21 | 24.82 | 24.17 | 24.51 | 1,409,621 | +0.22(+0.91%) |
May 04, 2023 | 23.54 | 24.36 | 22.62 | 24.29 | 3,677,570 | +0.57(+2.40%) |
May 03, 2023 | 23.67 | 24.09 | 23.31 | 23.72 | 1,384,948 | +0.01(+0.04%) |
May 02, 2023 | 24.25 | 24.37 | 23.62 | 23.71 | 1,189,107 | -0.59(-2.43%) |
May 01, 2023 | 24.25 | 24.41 | 23.91 | 24.30 | 1,347,427 | +0.03(+0.12%) |
Apr 28, 2023 | 24.56 | 24.56 | 24.16 | 24.27 | 1,347,283 | -0.48(-1.94%) |
Apr 27, 2023 | 24.66 | 24.96 | 24.37 | 24.75 | 1,802,049 | +0.20(+0.81%) |
Apr 26, 2023 | 25.40 | 25.48 | 24.40 | 24.55 | 1,402,899 | -0.62(-2.46%) |
Apr 25, 2023 | 24.97 | 25.59 | 24.82 | 25.17 | 2,193,478 | +0.15(+0.60%) |
Apr 24, 2023 | 25.10 | 25.27 | 24.84 | 25.02 | 1,937,612 | +0.01(+0.04%) |
Apr 21, 2023 | 24.80 | 25.34 | 24.75 | 25.01 | 2,863,047 | +0.08(+0.32%) |
Apr 20, 2023 | 26.21 | 26.47 | 24.91 | 24.93 | 2,907,593 | -1.63(-6.14%) |
Apr 19, 2023 | 28.20 | 28.38 | 26.54 | 26.56 | 3,427,760 | -1.62(-5.75%) |
Apr 18, 2023 | 27.75 | 28.27 | 27.53 | 28.18 | 2,537,186 | +0.72(+2.62%) |
Apr 17, 2023 | 28.99 | 28.99 | 27.41 | 27.46 | 2,498,661 | -1.00(-3.51%) |
Apr 14, 2023 | 27.66 | 28.47 | 27.30 | 28.46 | 2,939,565 | +0.77(+2.78%) |
Apr 13, 2023 | 27.96 | 28.47 | 27.69 | 27.69 | 1,986,476 | -0.04(-0.14%) |
Apr 12, 2023 | 27.81 | 28.04 | 27.50 | 27.73 | 2,607,930 | +0.13(+0.47%) |
Apr 11, 2023 | 26.82 | 27.70 | 26.74 | 27.60 | 3,142,419 | +0.76(+2.83%) |
Apr 10, 2023 | 26.03 | 26.87 | 25.77 | 26.84 | 1,691,108 | +0.70(+2.68%) |
Apr 06, 2023 | 25.80 | 26.20 | 25.55 | 26.14 | 1,744,492 | +0.27(+1.04%) |
Apr 05, 2023 | 25.24 | 26.23 | 25.12 | 25.87 | 3,963,565 | +0.59(+2.33%) |
Apr 04, 2023 | 25.49 | 25.54 | 24.70 | 25.28 | 3,665,924 | -0.07(-0.28%) |