Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.18 | 18.24 | 17.99 | 18.12 | 2,720,305 | +0.12(+0.65%) |
Jun 29, 2023 | 17.83 | 18.02 | 17.76 | 18.01 | 2,306,295 | +0.16(+0.88%) |
Jun 28, 2023 | 17.93 | 18.01 | 17.78 | 17.85 | 3,573,323 | -0.19(-1.03%) |
Jun 27, 2023 | 17.65 | 18.14 | 17.61 | 18.04 | 2,716,642 | +0.39(+2.22%) |
Jun 26, 2023 | 17.29 | 17.71 | 17.20 | 17.65 | 3,785,865 | +0.34(+1.98%) |
Jun 23, 2023 | 17.54 | 17.58 | 17.17 | 17.30 | 7,568,358 | -0.37(-2.10%) |
Jun 22, 2023 | 17.81 | 17.84 | 17.56 | 17.68 | 3,350,414 | -0.14(-0.77%) |
Jun 21, 2023 | 18.06 | 18.10 | 17.79 | 17.81 | 3,375,122 | -0.34(-1.88%) |
Jun 20, 2023 | 18.18 | 18.36 | 17.96 | 18.15 | 3,929,039 | -0.05(-0.27%) |
Jun 16, 2023 | 18.60 | 18.71 | 18.15 | 18.20 | 10,413,447 | -0.22(-1.22%) |
Jun 15, 2023 | 17.75 | 18.47 | 17.68 | 18.43 | 3,695,648 | +0.50(+2.78%) |
Jun 14, 2023 | 18.05 | 18.24 | 17.90 | 17.93 | 2,546,439 | -0.08(-0.43%) |
Jun 13, 2023 | 17.96 | 18.17 | 17.91 | 18.01 | 4,996,267 | +0.12(+0.66%) |
Jun 12, 2023 | 17.44 | 17.93 | 17.44 | 17.89 | 3,034,399 | +0.48(+2.75%) |
Jun 09, 2023 | 17.42 | 17.57 | 17.28 | 17.41 | 2,765,465 | +0.04(+0.23%) |
Jun 08, 2023 | 17.38 | 17.49 | 17.22 | 17.37 | 2,274,766 | +0.01(+0.06%) |
Jun 07, 2023 | 17.70 | 17.75 | 17.24 | 17.36 | 4,738,367 | -0.35(-1.99%) |
Jun 06, 2023 | 17.50 | 17.73 | 17.32 | 17.71 | 2,729,414 | +0.16(+0.89%) |
Jun 05, 2023 | 17.49 | 17.83 | 17.39 | 17.56 | 3,741,053 | -0.02(-0.11%) |
Jun 02, 2023 | 17.27 | 17.68 | 17.21 | 17.58 | 3,958,886 | +0.43(+2.51%) |
Jun 01, 2023 | 17.11 | 17.35 | 16.90 | 17.15 | 4,825,492 | +0.01(+0.06%) |
May 31, 2023 | 16.77 | 17.23 | 16.69 | 17.14 | 17,692,366 | +0.31(+1.86%) |
May 30, 2023 | 16.74 | 17.01 | 16.62 | 16.83 | 3,752,715 | +0.11(+0.64%) |
May 26, 2023 | 16.35 | 16.84 | 16.35 | 16.72 | 3,421,855 | +0.26(+1.60%) |
May 25, 2023 | 16.40 | 16.60 | 16.24 | 16.45 | 4,059,868 | +0.00(+0.00%) |
May 24, 2023 | 16.44 | 16.60 | 16.31 | 16.45 | 4,707,619 | -0.12(-0.71%) |
May 23, 2023 | 16.66 | 16.80 | 16.47 | 16.57 | 5,897,672 | -0.10(-0.59%) |
May 22, 2023 | 16.15 | 16.75 | 16.06 | 16.67 | 8,623,529 | +0.84(+5.31%) |
May 19, 2023 | 15.82 | 16.02 | 15.65 | 15.83 | 7,812,945 | +0.20(+1.28%) |
May 18, 2023 | 15.50 | 15.65 | 15.41 | 15.63 | 5,077,203 | +0.08(+0.50%) |
May 17, 2023 | 15.04 | 15.62 | 15.04 | 15.55 | 6,453,115 | +0.56(+3.75%) |
May 16, 2023 | 15.86 | 15.89 | 14.98 | 14.99 | 5,758,902 | -0.92(-5.79%) |
May 15, 2023 | 15.74 | 16.11 | 15.61 | 15.91 | 6,436,402 | +0.18(+1.17%) |
May 12, 2023 | 16.40 | 16.42 | 15.14 | 15.73 | 8,635,486 | -0.91(-5.48%) |
May 11, 2023 | 16.73 | 16.82 | 16.49 | 16.64 | 4,786,523 | -0.08(-0.46%) |
May 10, 2023 | 16.61 | 16.78 | 16.44 | 16.71 | 4,776,995 | +0.23(+1.41%) |
May 09, 2023 | 16.50 | 16.64 | 16.35 | 16.48 | 5,882,743 | -0.05(-0.29%) |
May 08, 2023 | 16.71 | 16.87 | 16.49 | 16.53 | 5,471,280 | -0.10(-0.58%) |
May 05, 2023 | 16.14 | 16.63 | 16.09 | 16.63 | 4,232,600 | +0.68(+4.25%) |
May 04, 2023 | 16.11 | 16.17 | 15.88 | 15.95 | 3,706,376 | -0.29(-1.79%) |
May 03, 2023 | 16.50 | 16.67 | 16.23 | 16.24 | 3,817,531 | -0.17(-1.06%) |
May 02, 2023 | 17.00 | 17.10 | 16.40 | 16.41 | 3,977,834 | -0.71(-4.13%) |
May 01, 2023 | 17.02 | 17.33 | 16.95 | 17.12 | 3,198,861 | -0.01(-0.06%) |
Apr 28, 2023 | 17.10 | 17.25 | 17.02 | 17.13 | 3,009,406 | -0.08(-0.45%) |
Apr 27, 2023 | 16.81 | 17.26 | 16.81 | 17.21 | 2,836,489 | +0.52(+3.14%) |
Apr 26, 2023 | 16.93 | 17.05 | 16.62 | 16.69 | 3,115,259 | -0.15(-0.86%) |
Apr 25, 2023 | 16.84 | 16.97 | 16.75 | 16.83 | 3,445,635 | -0.17(-1.03%) |
Apr 24, 2023 | 17.11 | 17.16 | 16.90 | 17.01 | 2,671,932 | -0.11(-0.62%) |
Apr 21, 2023 | 17.18 | 17.19 | 17.01 | 17.11 | 5,310,885 | +0.02(+0.11%) |
Apr 20, 2023 | 17.18 | 17.19 | 17.03 | 17.09 | 3,048,334 | -0.23(-1.34%) |
Apr 19, 2023 | 17.30 | 17.47 | 17.24 | 17.33 | 4,596,145 | +0.00(+0.00%) |
Apr 18, 2023 | 17.45 | 17.53 | 17.18 | 17.33 | 3,070,836 | -0.09(-0.50%) |
Apr 17, 2023 | 17.11 | 17.43 | 17.02 | 17.41 | 3,222,723 | +0.39(+2.28%) |
Apr 14, 2023 | 17.10 | 17.25 | 16.83 | 17.02 | 3,022,842 | -0.15(-0.85%) |
Apr 13, 2023 | 17.10 | 17.36 | 17.10 | 17.17 | 3,577,385 | +0.10(+0.57%) |
Apr 12, 2023 | 17.29 | 17.54 | 17.04 | 17.07 | 4,624,716 | -0.16(-0.90%) |
Apr 11, 2023 | 16.76 | 17.32 | 16.74 | 17.23 | 4,362,301 | +0.45(+2.66%) |
Apr 10, 2023 | 16.58 | 16.81 | 16.53 | 16.78 | 2,697,463 | +0.04(+0.23%) |
Apr 06, 2023 | 16.68 | 16.80 | 16.57 | 16.74 | 2,419,942 | +0.06(+0.35%) |
Apr 05, 2023 | 16.50 | 16.81 | 16.45 | 16.69 | 3,945,862 | +0.15(+0.88%) |
Apr 04, 2023 | 16.56 | 16.67 | 16.29 | 16.54 | 4,587,262 | -0.10(-0.58%) |