Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.46 | 16.50 | 16.30 | 16.38 | 11,919,363 | +0.02(+0.12%) |
Jun 29, 2023 | 16.26 | 16.42 | 16.23 | 16.36 | 14,180,185 | +0.18(+1.12%) |
Jun 28, 2023 | 16.06 | 16.20 | 15.89 | 16.18 | 17,658,444 | +0.20(+1.25%) |
Jun 27, 2023 | 15.74 | 16.00 | 15.71 | 15.98 | 17,087,832 | +0.25(+1.57%) |
Jun 26, 2023 | 15.55 | 15.84 | 15.54 | 15.74 | 19,147,714 | +0.21(+1.35%) |
Jun 23, 2023 | 15.58 | 15.74 | 15.51 | 15.53 | 15,360,085 | -0.16(-1.03%) |
Jun 22, 2023 | 15.80 | 15.81 | 15.67 | 15.69 | 11,440,428 | -0.14(-0.90%) |
Jun 21, 2023 | 15.80 | 15.98 | 15.75 | 15.83 | 13,064,043 | -0.02(-0.12%) |
Jun 20, 2023 | 16.18 | 16.19 | 15.83 | 15.85 | 14,755,232 | -0.36(-2.23%) |
Jun 16, 2023 | 16.18 | 16.25 | 16.12 | 16.21 | 25,255,174 | +0.03(+0.18%) |
Jun 15, 2023 | 16.10 | 16.28 | 16.07 | 16.18 | 12,049,604 | +0.10(+0.65%) |
Jun 14, 2023 | 16.32 | 16.36 | 16.06 | 16.08 | 15,144,240 | -0.12(-0.76%) |
Jun 13, 2023 | 16.13 | 16.42 | 16.10 | 16.20 | 13,135,978 | +0.13(+0.83%) |
Jun 12, 2023 | 16.04 | 16.16 | 15.99 | 16.07 | 14,996,909 | -0.13(-0.82%) |
Jun 09, 2023 | 16.51 | 16.53 | 16.16 | 16.20 | 10,363,583 | -0.28(-1.67%) |
Jun 08, 2023 | 16.43 | 16.49 | 16.19 | 16.48 | 9,542,278 | +0.09(+0.52%) |
Jun 07, 2023 | 16.13 | 16.42 | 16.06 | 16.39 | 13,001,329 | +0.36(+2.25%) |
Jun 06, 2023 | 15.85 | 16.09 | 15.83 | 16.03 | 11,339,442 | +0.09(+0.54%) |
Jun 05, 2023 | 16.06 | 16.10 | 15.89 | 15.95 | 13,102,307 | +0.01(+0.06%) |
Jun 02, 2023 | 15.61 | 16.00 | 15.56 | 15.94 | 19,568,370 | +0.47(+3.01%) |
Jun 01, 2023 | 15.36 | 15.56 | 15.30 | 15.47 | 14,180,587 | +0.14(+0.93%) |
May 31, 2023 | 15.32 | 15.37 | 15.22 | 15.33 | 22,177,936 | -0.04(-0.25%) |
May 30, 2023 | 15.32 | 15.43 | 15.26 | 15.37 | 14,689,339 | -0.06(-0.37%) |
May 26, 2023 | 15.45 | 15.53 | 15.37 | 15.42 | 13,469,591 | -0.01(-0.06%) |
May 25, 2023 | 15.57 | 15.59 | 15.33 | 15.43 | 16,644,333 | -0.27(-1.70%) |
May 24, 2023 | 15.77 | 15.79 | 15.59 | 15.70 | 11,247,411 | -0.04(-0.24%) |
May 23, 2023 | 15.75 | 15.87 | 15.69 | 15.74 | 13,223,160 | +0.01(+0.06%) |
May 22, 2023 | 15.68 | 15.85 | 15.62 | 15.73 | 11,873,232 | +0.01(+0.06%) |
May 19, 2023 | 15.82 | 15.86 | 15.65 | 15.72 | 10,336,234 | +0.00(+0.00%) |
May 18, 2023 | 15.57 | 15.74 | 15.47 | 15.72 | 12,679,588 | +0.07(+0.43%) |
May 17, 2023 | 15.60 | 15.75 | 15.45 | 15.65 | 14,494,299 | +0.14(+0.92%) |
May 16, 2023 | 15.80 | 15.86 | 15.46 | 15.51 | 16,718,133 | -0.38(-2.40%) |
May 15, 2023 | 16.05 | 16.08 | 15.73 | 15.89 | 24,276,036 | -0.10(-0.59%) |
May 12, 2023 | 15.98 | 16.02 | 15.86 | 15.98 | 9,581,765 | +0.10(+0.60%) |
May 11, 2023 | 15.85 | 15.97 | 15.79 | 15.89 | 12,063,153 | -0.09(-0.54%) |
May 10, 2023 | 16.16 | 16.16 | 15.87 | 15.97 | 10,803,142 | -0.06(-0.36%) |
May 09, 2023 | 15.96 | 16.13 | 15.93 | 16.03 | 8,013,183 | -0.05(-0.30%) |
May 08, 2023 | 16.28 | 16.35 | 16.01 | 16.08 | 10,269,071 | -0.13(-0.82%) |
May 05, 2023 | 16.13 | 16.30 | 16.06 | 16.21 | 13,494,280 | +0.38(+2.40%) |
May 04, 2023 | 15.72 | 15.92 | 15.59 | 15.83 | 17,042,934 | +0.08(+0.48%) |
May 03, 2023 | 15.72 | 16.00 | 15.71 | 15.76 | 12,456,271 | -0.11(-0.72%) |
May 02, 2023 | 16.14 | 16.17 | 15.64 | 15.87 | 16,425,098 | -0.40(-2.46%) |
May 01, 2023 | 16.21 | 16.39 | 16.18 | 16.27 | 15,322,010 | -0.05(-0.29%) |
Apr 28, 2023 | 16.21 | 16.40 | 16.18 | 16.32 | 15,440,918 | +0.11(+0.66%) |
Apr 27, 2023 | 16.12 | 16.24 | 15.97 | 16.21 | 15,543,509 | +0.10(+0.64%) |
Apr 26, 2023 | 16.24 | 16.34 | 15.99 | 16.11 | 13,992,515 | -0.19(-1.15%) |
Apr 25, 2023 | 16.40 | 16.47 | 16.28 | 16.29 | 10,175,290 | -0.20(-1.19%) |
Apr 24, 2023 | 16.25 | 16.55 | 16.23 | 16.49 | 9,275,505 | +0.23(+1.44%) |
Apr 21, 2023 | 16.28 | 16.29 | 16.05 | 16.26 | 10,899,504 | +0.02(+0.12%) |
Apr 20, 2023 | 16.46 | 16.58 | 15.99 | 16.24 | 17,043,358 | -0.23(-1.42%) |
Apr 19, 2023 | 16.44 | 16.53 | 16.30 | 16.47 | 14,701,301 | -0.09(-0.57%) |
Apr 18, 2023 | 16.55 | 16.64 | 16.49 | 16.57 | 12,449,007 | -0.07(-0.45%) |
Apr 17, 2023 | 16.67 | 16.72 | 16.52 | 16.64 | 10,870,683 | -0.03(-0.17%) |
Apr 14, 2023 | 16.68 | 16.75 | 16.57 | 16.67 | 8,949,711 | +0.04(+0.23%) |
Apr 13, 2023 | 16.63 | 16.66 | 16.53 | 16.63 | 11,975,621 | -0.05(-0.28%) |
Apr 12, 2023 | 16.82 | 16.83 | 16.64 | 16.68 | 11,359,689 | -0.07(-0.39%) |
Apr 11, 2023 | 16.69 | 16.81 | 16.60 | 16.74 | 10,307,501 | +0.13(+0.79%) |
Apr 10, 2023 | 16.57 | 16.71 | 16.53 | 16.61 | 9,672,225 | +0.04(+0.23%) |
Apr 06, 2023 | 16.60 | 16.65 | 16.50 | 16.57 | 8,527,201 | +0.00(+0.00%) |
Apr 05, 2023 | 16.43 | 16.58 | 16.30 | 16.57 | 12,039,656 | +0.22(+1.32%) |
Apr 04, 2023 | 16.49 | 16.60 | 16.23 | 16.36 | 10,377,956 | -0.17(-1.02%) |