Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.35 | 17.41 | 16.98 | 16.99 | 368,580 | -0.30(-1.74%) |
Jun 29, 2023 | 17.16 | 17.49 | 17.07 | 17.29 | 336,227 | +0.16(+0.93%) |
Jun 28, 2023 | 17.06 | 17.15 | 16.77 | 17.13 | 687,001 | +0.15(+0.88%) |
Jun 27, 2023 | 17.35 | 17.55 | 16.98 | 16.98 | 486,289 | -0.35(-2.02%) |
Jun 26, 2023 | 17.22 | 17.58 | 17.15 | 17.33 | 622,794 | +0.07(+0.41%) |
Jun 23, 2023 | 17.00 | 17.28 | 16.94 | 17.26 | 1,339,710 | +0.06(+0.35%) |
Jun 22, 2023 | 17.31 | 17.41 | 17.09 | 17.20 | 717,309 | -0.22(-1.26%) |
Jun 21, 2023 | 17.27 | 17.55 | 17.20 | 17.42 | 377,000 | +0.03(+0.17%) |
Jun 20, 2023 | 17.87 | 17.88 | 17.15 | 17.39 | 455,379 | -0.57(-3.17%) |
Jun 16, 2023 | 18.17 | 18.32 | 17.78 | 17.96 | 507,121 | +0.03(+0.17%) |
Jun 15, 2023 | 18.15 | 18.31 | 17.78 | 17.93 | 784,656 | -0.32(-1.75%) |
Jun 14, 2023 | 18.79 | 18.85 | 18.15 | 18.25 | 408,085 | -0.06(-0.33%) |
Jun 13, 2023 | 18.42 | 18.68 | 18.17 | 18.31 | 412,997 | -0.13(-0.70%) |
Jun 12, 2023 | 18.63 | 18.80 | 18.38 | 18.44 | 255,707 | -0.03(-0.16%) |
Jun 09, 2023 | 18.64 | 18.73 | 18.34 | 18.47 | 293,561 | -0.07(-0.38%) |
Jun 08, 2023 | 18.99 | 19.10 | 18.50 | 18.54 | 556,162 | -0.39(-2.06%) |
Jun 07, 2023 | 18.85 | 19.11 | 18.50 | 18.93 | 578,591 | +0.10(+0.53%) |
Jun 06, 2023 | 17.78 | 18.85 | 17.78 | 18.83 | 407,624 | +0.98(+5.49%) |
Jun 05, 2023 | 17.89 | 18.09 | 17.69 | 17.85 | 452,774 | -0.20(-1.11%) |
Jun 02, 2023 | 17.80 | 18.07 | 17.59 | 18.05 | 330,111 | +0.46(+2.62%) |
Jun 01, 2023 | 17.34 | 17.87 | 17.25 | 17.59 | 463,806 | +0.25(+1.44%) |
May 31, 2023 | 17.27 | 17.37 | 16.85 | 17.34 | 587,965 | -0.01(-0.06%) |
May 30, 2023 | 17.22 | 17.50 | 16.68 | 17.35 | 1,002,563 | +0.15(+0.87%) |
May 26, 2023 | 17.57 | 17.81 | 17.11 | 17.20 | 852,112 | -0.28(-1.60%) |
May 25, 2023 | 18.30 | 18.30 | 17.40 | 17.48 | 574,754 | -0.84(-4.59%) |
May 24, 2023 | 18.60 | 18.60 | 18.20 | 18.32 | 568,158 | -0.31(-1.66%) |
May 23, 2023 | 18.87 | 19.12 | 18.56 | 18.63 | 278,079 | -0.29(-1.53%) |
May 22, 2023 | 19.00 | 19.08 | 18.84 | 18.92 | 265,927 | +0.02(+0.11%) |
May 19, 2023 | 19.24 | 19.24 | 18.69 | 18.90 | 337,347 | -0.19(-1.00%) |
May 18, 2023 | 19.29 | 19.51 | 19.08 | 19.09 | 244,300 | -0.25(-1.29%) |
May 17, 2023 | 19.29 | 19.42 | 19.15 | 19.34 | 299,850 | +0.15(+0.78%) |
May 16, 2023 | 19.19 | 19.37 | 19.05 | 19.19 | 188,392 | -0.15(-0.78%) |
May 15, 2023 | 18.93 | 19.42 | 18.91 | 19.34 | 260,472 | +0.45(+2.38%) |
May 12, 2023 | 19.20 | 19.35 | 18.76 | 18.89 | 365,809 | -0.30(-1.56%) |
May 11, 2023 | 19.43 | 19.48 | 19.13 | 19.19 | 278,834 | -0.42(-2.14%) |
May 10, 2023 | 20.08 | 20.30 | 19.34 | 19.61 | 345,648 | -0.13(-0.66%) |
May 09, 2023 | 19.65 | 19.99 | 19.49 | 19.74 | 464,453 | -0.11(-0.55%) |
May 08, 2023 | 19.45 | 19.88 | 19.33 | 19.85 | 777,290 | +0.66(+3.44%) |
May 05, 2023 | 19.53 | 19.75 | 19.15 | 19.19 | 557,824 | -0.09(-0.47%) |
May 04, 2023 | 19.82 | 19.83 | 19.04 | 19.28 | 480,793 | -0.79(-3.94%) |
May 03, 2023 | 20.23 | 20.57 | 19.95 | 20.07 | 501,328 | -0.23(-1.13%) |
May 02, 2023 | 20.82 | 20.98 | 20.16 | 20.30 | 785,554 | -0.74(-3.52%) |
May 01, 2023 | 20.91 | 21.45 | 20.54 | 21.04 | 812,212 | +0.09(+0.43%) |
Apr 28, 2023 | 20.71 | 21.82 | 20.25 | 20.95 | 1,262,832 | +0.98(+4.91%) |
Apr 27, 2023 | 19.43 | 19.99 | 19.31 | 19.97 | 522,166 | +0.57(+2.94%) |
Apr 26, 2023 | 19.64 | 19.81 | 19.26 | 19.40 | 568,085 | -0.35(-1.77%) |
Apr 25, 2023 | 20.27 | 20.39 | 19.68 | 19.75 | 889,836 | -0.47(-2.32%) |
Apr 24, 2023 | 20.34 | 20.50 | 20.10 | 20.22 | 781,974 | -0.02(-0.10%) |
Apr 21, 2023 | 20.49 | 20.51 | 19.94 | 20.24 | 775,554 | -0.39(-1.89%) |
Apr 20, 2023 | 20.65 | 20.88 | 20.41 | 20.63 | 278,332 | -0.16(-0.77%) |
Apr 19, 2023 | 20.43 | 20.89 | 20.23 | 20.79 | 365,864 | +0.30(+1.46%) |
Apr 18, 2023 | 20.88 | 20.89 | 20.18 | 20.49 | 533,226 | -0.23(-1.11%) |
Apr 17, 2023 | 20.81 | 20.81 | 20.43 | 20.72 | 433,917 | -0.04(-0.19%) |
Apr 14, 2023 | 20.72 | 20.96 | 20.56 | 20.76 | 696,580 | +0.15(+0.73%) |
Apr 13, 2023 | 20.88 | 21.00 | 20.58 | 20.61 | 420,224 | -0.15(-0.72%) |
Apr 12, 2023 | 20.95 | 21.26 | 20.75 | 20.76 | 670,361 | -0.15(-0.72%) |
Apr 11, 2023 | 20.86 | 21.27 | 20.46 | 20.91 | 1,050,559 | +0.06(+0.29%) |
Apr 10, 2023 | 19.96 | 20.93 | 19.89 | 20.85 | 1,160,108 | +1.04(+5.25%) |
Apr 06, 2023 | 19.28 | 19.85 | 19.11 | 19.81 | 637,466 | +0.54(+2.80%) |
Apr 05, 2023 | 18.95 | 19.27 | 18.75 | 19.27 | 438,965 | +0.26(+1.37%) |
Apr 04, 2023 | 19.21 | 19.28 | 18.80 | 19.01 | 488,753 | -0.03(-0.16%) |