Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.15 | 16.46 | 16.05 | 16.32 | 4,685,531 | +0.25(+1.56%) |
Jun 29, 2023 | 15.99 | 16.21 | 15.85 | 16.07 | 4,225,960 | +0.13(+0.84%) |
Jun 28, 2023 | 15.71 | 15.98 | 15.55 | 15.93 | 4,138,321 | +0.12(+0.73%) |
Jun 27, 2023 | 15.81 | 15.92 | 15.64 | 15.82 | 4,185,526 | -0.07(-0.42%) |
Jun 26, 2023 | 15.44 | 15.96 | 15.39 | 15.89 | 3,804,853 | +0.47(+3.06%) |
Jun 23, 2023 | 15.38 | 15.56 | 15.28 | 15.42 | 4,212,975 | -0.27(-1.72%) |
Jun 22, 2023 | 15.94 | 15.94 | 15.68 | 15.68 | 4,549,960 | -0.49(-3.03%) |
Jun 21, 2023 | 15.76 | 16.23 | 15.67 | 16.18 | 6,375,553 | +0.41(+2.62%) |
Jun 20, 2023 | 15.88 | 15.97 | 15.47 | 15.76 | 9,357,316 | -0.24(-1.50%) |
Jun 16, 2023 | 16.34 | 16.36 | 15.97 | 16.00 | 8,008,741 | -0.30(-1.83%) |
Jun 15, 2023 | 16.04 | 16.54 | 16.01 | 16.30 | 6,272,740 | +0.33(+2.05%) |
Jun 14, 2023 | 16.65 | 16.67 | 15.77 | 15.97 | 8,260,844 | -0.19(-1.19%) |
Jun 13, 2023 | 16.29 | 16.63 | 16.15 | 16.17 | 7,763,445 | +0.26(+1.62%) |
Jun 12, 2023 | 16.20 | 16.33 | 15.84 | 15.91 | 8,271,478 | -0.67(-4.03%) |
Jun 09, 2023 | 16.53 | 16.89 | 16.41 | 16.58 | 6,892,989 | +0.07(+0.40%) |
Jun 08, 2023 | 16.71 | 16.85 | 16.23 | 16.51 | 9,174,564 | -0.27(-1.59%) |
Jun 07, 2023 | 16.79 | 17.26 | 16.71 | 16.78 | 15,335,850 | +0.14(+0.86%) |
Jun 06, 2023 | 16.16 | 16.67 | 16.05 | 16.63 | 7,444,102 | +0.39(+2.41%) |
Jun 05, 2023 | 16.50 | 16.60 | 16.11 | 16.24 | 9,508,554 | +0.05(+0.29%) |
Jun 02, 2023 | 16.08 | 16.32 | 15.99 | 16.19 | 7,381,703 | +0.47(+2.97%) |
Jun 01, 2023 | 15.28 | 15.81 | 15.21 | 15.73 | 9,015,292 | +0.50(+3.25%) |
May 31, 2023 | 15.21 | 15.36 | 15.03 | 15.23 | 7,372,457 | -0.34(-2.20%) |
May 30, 2023 | 15.59 | 15.67 | 15.33 | 15.57 | 6,083,391 | -0.32(-2.04%) |
May 26, 2023 | 15.79 | 15.99 | 15.67 | 15.90 | 4,364,450 | +0.28(+1.77%) |
May 25, 2023 | 15.87 | 15.92 | 15.58 | 15.62 | 10,565,786 | -0.44(-2.73%) |
May 24, 2023 | 15.97 | 16.22 | 15.85 | 16.06 | 6,200,434 | +0.17(+1.08%) |
May 23, 2023 | 15.95 | 16.19 | 15.82 | 15.89 | 5,949,385 | +0.08(+0.48%) |
May 22, 2023 | 15.73 | 16.00 | 15.62 | 15.81 | 5,602,650 | +0.08(+0.48%) |
May 19, 2023 | 15.82 | 15.87 | 15.44 | 15.74 | 6,500,634 | +0.08(+0.49%) |
May 18, 2023 | 15.33 | 15.70 | 15.17 | 15.66 | 7,240,818 | +0.23(+1.48%) |
May 17, 2023 | 15.42 | 15.50 | 15.03 | 15.43 | 4,612,919 | +0.29(+1.89%) |
May 16, 2023 | 15.40 | 15.66 | 15.08 | 15.15 | 4,533,093 | -0.32(-2.10%) |
May 15, 2023 | 15.24 | 15.64 | 15.24 | 15.47 | 5,784,870 | +0.35(+2.33%) |
May 12, 2023 | 15.21 | 15.30 | 14.95 | 15.12 | 5,712,784 | -0.01(-0.06%) |
May 11, 2023 | 15.20 | 15.37 | 15.01 | 15.13 | 7,281,079 | -0.36(-2.34%) |
May 10, 2023 | 15.82 | 15.82 | 15.34 | 15.49 | 7,336,552 | -0.19(-1.22%) |
May 09, 2023 | 15.27 | 15.83 | 15.18 | 15.68 | 7,384,447 | +0.21(+1.36%) |
May 08, 2023 | 15.54 | 15.66 | 15.33 | 15.47 | 6,138,212 | +0.30(+1.95%) |
May 05, 2023 | 14.96 | 15.36 | 14.96 | 15.17 | 6,030,611 | +0.64(+4.39%) |
May 04, 2023 | 14.47 | 14.64 | 14.28 | 14.54 | 9,235,065 | +0.10(+0.66%) |
May 03, 2023 | 14.51 | 14.66 | 14.27 | 14.44 | 11,841,061 | -0.30(-2.01%) |
May 02, 2023 | 15.38 | 15.41 | 14.42 | 14.74 | 12,568,046 | -0.95(-6.07%) |
May 01, 2023 | 15.80 | 16.13 | 15.64 | 15.69 | 7,950,373 | -0.32(-2.02%) |
Apr 28, 2023 | 15.38 | 16.08 | 15.23 | 16.01 | 7,820,935 | +0.67(+4.35%) |
Apr 27, 2023 | 15.57 | 15.94 | 15.26 | 15.35 | 9,242,592 | -0.24(-1.53%) |
Apr 26, 2023 | 15.77 | 16.76 | 15.46 | 15.58 | 11,159,003 | -0.63(-3.88%) |
Apr 25, 2023 | 16.72 | 16.76 | 16.15 | 16.21 | 9,558,460 | -0.83(-4.87%) |
Apr 24, 2023 | 16.68 | 17.04 | 16.58 | 17.04 | 6,476,260 | +0.36(+2.17%) |
Apr 21, 2023 | 16.96 | 17.05 | 16.59 | 16.68 | 8,969,780 | -0.22(-1.30%) |
Apr 20, 2023 | 16.63 | 17.01 | 16.63 | 16.90 | 10,236,785 | -0.04(-0.22%) |
Apr 19, 2023 | 16.83 | 16.95 | 16.60 | 16.94 | 15,098,838 | -0.15(-0.89%) |
Apr 18, 2023 | 16.91 | 17.21 | 16.84 | 17.09 | 13,514,058 | +0.22(+1.30%) |
Apr 17, 2023 | 16.67 | 16.97 | 16.52 | 16.87 | 9,023,994 | +0.15(+0.91%) |
Apr 14, 2023 | 16.85 | 17.06 | 16.49 | 16.72 | 12,337,670 | -0.30(-1.74%) |
Apr 13, 2023 | 17.27 | 17.27 | 16.94 | 17.01 | 8,960,136 | -0.20(-1.16%) |
Apr 12, 2023 | 17.33 | 17.33 | 17.01 | 17.21 | 8,221,323 | +0.03(+0.17%) |
Apr 11, 2023 | 17.04 | 17.24 | 16.96 | 17.19 | 6,160,573 | +0.24(+1.41%) |
Apr 10, 2023 | 16.97 | 17.16 | 16.82 | 16.95 | 6,921,867 | +0.00(+0.00%) |
Apr 06, 2023 | 17.44 | 17.44 | 16.89 | 16.95 | 8,573,225 | -0.57(-3.26%) |
Apr 05, 2023 | 17.79 | 17.82 | 17.22 | 17.52 | 8,119,179 | -0.24(-1.34%) |
Apr 04, 2023 | 18.21 | 18.33 | 17.52 | 17.76 | 9,994,330 | -0.37(-2.05%) |