Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.29 | 16.45 | 16.11 | 16.36 | 889,082 | +0.20(+1.26%) |
Jun 29, 2023 | 15.90 | 16.22 | 15.81 | 16.16 | 658,375 | +0.21(+1.33%) |
Jun 28, 2023 | 16.14 | 16.22 | 15.69 | 15.94 | 1,456,867 | -0.19(-1.20%) |
Jun 27, 2023 | 16.39 | 16.50 | 16.08 | 16.14 | 1,166,257 | -0.24(-1.47%) |
Jun 26, 2023 | 16.66 | 16.66 | 16.28 | 16.38 | 846,262 | -0.29(-1.72%) |
Jun 23, 2023 | 16.70 | 16.89 | 16.66 | 16.66 | 441,703 | -0.32(-1.90%) |
Jun 22, 2023 | 16.82 | 17.23 | 16.80 | 16.99 | 607,284 | +0.18(+1.10%) |
Jun 21, 2023 | 16.80 | 17.05 | 16.75 | 16.80 | 469,259 | -0.04(-0.22%) |
Jun 20, 2023 | 16.79 | 16.84 | 16.51 | 16.84 | 678,394 | -0.18(-1.03%) |
Jun 16, 2023 | 17.12 | 17.14 | 16.97 | 17.02 | 575,816 | -0.14(-0.81%) |
Jun 15, 2023 | 16.91 | 17.16 | 16.75 | 17.15 | 826,361 | -0.33(-1.90%) |
May 08, 2023 | 17.24 | 17.60 | 17.15 | 17.49 | 728,482 | +0.42(+2.45%) |
May 05, 2023 | 16.80 | 17.37 | 16.80 | 17.07 | 1,210,380 | +0.61(+3.69%) |
May 04, 2023 | 17.07 | 17.11 | 16.37 | 16.46 | 1,965,270 | -0.81(-4.68%) |
May 03, 2023 | 17.81 | 17.92 | 17.26 | 17.27 | 1,242,111 | -0.33(-1.86%) |
May 02, 2023 | 18.44 | 18.55 | 17.41 | 17.60 | 2,267,025 | -0.92(-4.95%) |
May 01, 2023 | 19.20 | 19.20 | 18.51 | 18.51 | 1,074,913 | -0.64(-3.36%) |
Apr 28, 2023 | 19.22 | 19.24 | 18.90 | 19.16 | 847,588 | -0.25(-1.26%) |
Apr 27, 2023 | 19.04 | 19.42 | 18.97 | 19.40 | 579,752 | +0.64(+3.38%) |
Apr 26, 2023 | 19.12 | 19.28 | 18.73 | 18.77 | 1,101,265 | -0.12(-0.62%) |
Apr 25, 2023 | 19.15 | 19.48 | 18.66 | 18.88 | 1,052,083 | -0.34(-1.79%) |
Apr 24, 2023 | 18.77 | 19.30 | 18.75 | 19.23 | 855,234 | +0.43(+2.27%) |
Apr 21, 2023 | 19.14 | 19.14 | 18.68 | 18.80 | 541,445 | -0.34(-1.75%) |
Apr 20, 2023 | 19.09 | 19.37 | 19.04 | 19.14 | 632,678 | -0.05(-0.28%) |
Apr 19, 2023 | 20.08 | 20.12 | 18.88 | 19.19 | 1,430,274 | -1.00(-4.94%) |
Apr 18, 2023 | 20.15 | 20.35 | 20.02 | 20.19 | 792,643 | +0.04(+0.18%) |
Apr 17, 2023 | 20.32 | 20.45 | 19.84 | 20.15 | 813,914 | +0.03(+0.14%) |
Apr 14, 2023 | 20.18 | 20.28 | 19.94 | 20.13 | 873,057 | +0.11(+0.54%) |
Apr 13, 2023 | 19.72 | 20.18 | 19.69 | 20.02 | 742,360 | +0.40(+2.04%) |
Apr 12, 2023 | 19.75 | 19.84 | 19.49 | 19.62 | 1,040,505 | +0.10(+0.51%) |
Apr 11, 2023 | 19.27 | 19.72 | 19.26 | 19.52 | 1,020,546 | +0.26(+1.37%) |
Apr 10, 2023 | 18.79 | 19.37 | 18.76 | 19.26 | 767,476 | +0.51(+2.71%) |
Apr 06, 2023 | 18.70 | 18.90 | 18.44 | 18.75 | 981,453 | -0.02(-0.10%) |
Apr 05, 2023 | 18.88 | 18.89 | 18.69 | 18.77 | 1,319,757 | -0.31(-1.62%) |
Apr 04, 2023 | 18.96 | 19.37 | 18.77 | 19.07 | 986,748 | +0.30(+1.59%) |