Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.73 | 19.99 | 19.17 | 19.96 | 4,777,480 | +0.28(+1.44%) |
Jun 29, 2023 | 19.10 | 19.69 | 19.01 | 19.68 | 4,074,784 | +0.73(+3.86%) |
Jun 28, 2023 | 18.81 | 18.98 | 18.56 | 18.95 | 3,960,780 | +0.13(+0.67%) |
Jun 27, 2023 | 17.86 | 18.89 | 17.79 | 18.82 | 3,530,377 | +1.02(+5.75%) |
Jun 26, 2023 | 17.75 | 18.13 | 17.67 | 17.80 | 3,161,480 | +0.08(+0.44%) |
Jun 23, 2023 | 17.42 | 17.95 | 17.37 | 17.72 | 4,513,822 | +0.02(+0.11%) |
Jun 22, 2023 | 17.85 | 17.98 | 17.69 | 17.70 | 2,168,181 | -0.31(-1.73%) |
Jun 21, 2023 | 18.35 | 18.48 | 17.98 | 18.01 | 3,467,904 | -0.45(-2.43%) |
Jun 20, 2023 | 18.46 | 18.60 | 18.16 | 18.46 | 3,168,090 | -0.13(-0.68%) |
Jun 16, 2023 | 18.91 | 19.11 | 18.42 | 18.59 | 8,211,617 | -0.30(-1.60%) |
Jun 15, 2023 | 18.79 | 19.13 | 18.64 | 18.89 | 3,244,635 | -0.02(-0.10%) |
Jun 14, 2023 | 19.50 | 19.54 | 18.47 | 18.91 | 4,706,288 | -0.47(-2.42%) |
Jun 13, 2023 | 19.86 | 19.93 | 19.27 | 19.38 | 5,270,601 | -0.33(-1.68%) |
Jun 12, 2023 | 19.26 | 20.18 | 19.06 | 19.71 | 6,104,326 | +0.46(+2.38%) |
Jun 09, 2023 | 19.06 | 19.26 | 18.58 | 19.25 | 4,950,392 | +0.35(+1.86%) |
Jun 08, 2023 | 18.92 | 19.11 | 18.37 | 18.90 | 4,925,131 | -0.04(-0.21%) |
Jun 07, 2023 | 18.12 | 19.01 | 18.00 | 18.94 | 7,273,659 | +0.89(+4.92%) |
Jun 06, 2023 | 16.91 | 18.12 | 16.88 | 18.05 | 6,874,534 | +1.09(+6.44%) |
Jun 05, 2023 | 17.10 | 17.35 | 16.68 | 16.96 | 6,780,078 | -0.11(-0.63%) |
Jun 02, 2023 | 15.96 | 17.15 | 15.80 | 17.07 | 12,519,541 | +1.44(+9.24%) |
Jun 01, 2023 | 16.13 | 16.65 | 14.72 | 15.62 | 19,195,166 | +0.70(+4.71%) |
May 31, 2023 | 15.45 | 15.54 | 14.80 | 14.92 | 10,250,198 | -0.98(-6.14%) |
May 30, 2023 | 15.77 | 15.97 | 15.51 | 15.90 | 6,894,981 | +0.27(+1.75%) |
May 26, 2023 | 14.86 | 15.73 | 14.86 | 15.62 | 3,941,755 | +0.79(+5.33%) |
May 25, 2023 | 15.45 | 15.65 | 14.71 | 14.83 | 4,066,137 | -0.72(-4.64%) |
May 24, 2023 | 15.89 | 16.16 | 15.16 | 15.56 | 4,257,709 | +0.37(+2.41%) |
May 23, 2023 | 15.39 | 15.79 | 15.15 | 15.19 | 3,953,233 | -0.20(-1.31%) |
May 22, 2023 | 14.94 | 15.45 | 14.69 | 15.39 | 3,381,472 | +0.52(+3.50%) |
May 19, 2023 | 15.32 | 15.32 | 14.57 | 14.87 | 3,497,490 | -0.61(-3.92%) |
May 18, 2023 | 14.92 | 15.52 | 14.85 | 15.48 | 3,974,699 | +0.56(+3.74%) |
May 17, 2023 | 14.03 | 14.97 | 14.03 | 14.92 | 5,729,996 | +0.95(+6.83%) |
May 16, 2023 | 14.44 | 14.46 | 13.95 | 13.97 | 3,272,661 | -0.53(-3.65%) |
May 15, 2023 | 14.37 | 14.55 | 14.22 | 14.50 | 4,062,448 | +0.26(+1.83%) |
May 12, 2023 | 14.54 | 14.58 | 14.03 | 14.24 | 3,959,162 | -0.34(-2.31%) |
May 11, 2023 | 14.38 | 14.66 | 14.27 | 14.57 | 4,219,543 | +0.05(+0.33%) |
May 10, 2023 | 14.76 | 14.76 | 14.21 | 14.53 | 3,351,715 | +0.02(+0.13%) |
May 09, 2023 | 14.46 | 14.59 | 14.35 | 14.51 | 4,694,116 | -0.21(-1.44%) |
May 08, 2023 | 14.88 | 14.92 | 14.44 | 14.72 | 3,541,742 | +0.00(+0.00%) |
May 05, 2023 | 13.91 | 14.72 | 13.90 | 14.72 | 3,868,395 | +1.12(+8.21%) |
May 04, 2023 | 14.01 | 14.14 | 13.51 | 13.60 | 4,834,963 | -0.54(-3.81%) |
May 03, 2023 | 14.36 | 14.48 | 14.01 | 14.14 | 5,040,121 | -0.19(-1.34%) |
May 02, 2023 | 14.49 | 14.51 | 13.97 | 14.33 | 8,057,187 | -0.34(-2.30%) |
May 01, 2023 | 14.80 | 14.98 | 14.61 | 14.67 | 3,130,309 | -0.22(-1.49%) |
Apr 28, 2023 | 14.74 | 15.05 | 14.68 | 14.89 | 4,079,161 | +0.08(+0.52%) |
Apr 27, 2023 | 14.92 | 14.99 | 14.68 | 14.81 | 3,138,744 | +0.01(+0.07%) |
Apr 26, 2023 | 14.72 | 15.07 | 14.66 | 14.81 | 4,043,624 | +0.15(+1.05%) |
Apr 25, 2023 | 15.39 | 15.49 | 14.60 | 14.65 | 7,290,040 | -0.99(-6.34%) |
Apr 24, 2023 | 15.53 | 15.73 | 15.27 | 15.64 | 4,470,499 | +0.07(+0.43%) |
Apr 21, 2023 | 15.95 | 16.01 | 15.56 | 15.58 | 3,776,452 | -0.37(-2.30%) |
Apr 20, 2023 | 16.19 | 16.30 | 15.77 | 15.94 | 4,510,498 | -0.49(-2.99%) |
Apr 19, 2023 | 16.33 | 16.50 | 16.26 | 16.43 | 3,671,051 | -0.03(-0.18%) |
Apr 18, 2023 | 16.50 | 16.86 | 16.26 | 16.46 | 4,616,866 | +0.09(+0.53%) |
Apr 17, 2023 | 15.72 | 17.00 | 15.58 | 16.38 | 8,303,974 | +0.69(+4.42%) |
Apr 14, 2023 | 15.84 | 16.13 | 15.40 | 15.68 | 4,465,644 | -0.06(-0.37%) |
Apr 13, 2023 | 15.32 | 16.02 | 15.22 | 15.74 | 7,835,127 | +0.53(+3.48%) |
Apr 12, 2023 | 16.30 | 16.36 | 15.15 | 15.21 | 7,240,283 | -0.97(-6.01%) |
Apr 11, 2023 | 16.17 | 16.51 | 16.04 | 16.18 | 5,363,763 | +0.15(+0.96%) |
Apr 10, 2023 | 15.49 | 16.09 | 15.44 | 16.03 | 4,911,341 | +0.54(+3.48%) |
Apr 06, 2023 | 15.38 | 15.63 | 15.17 | 15.49 | 3,184,988 | +0.10(+0.63%) |
Apr 05, 2023 | 15.44 | 15.50 | 15.05 | 15.39 | 3,596,321 | -0.30(-1.90%) |
Apr 04, 2023 | 16.10 | 16.17 | 15.36 | 15.69 | 4,480,538 | -0.24(-1.51%) |