Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.74 | 15.97 | 15.66 | 15.97 | 12,993,257 | +0.28(+1.80%) |
Jun 29, 2023 | 15.45 | 15.71 | 15.34 | 15.69 | 15,623,487 | +0.03(+0.18%) |
Jun 28, 2023 | 15.54 | 15.67 | 15.47 | 15.66 | 17,162,554 | -0.06(-0.36%) |
Jun 27, 2023 | 15.64 | 15.75 | 15.33 | 15.71 | 15,974,577 | +0.08(+0.54%) |
Jun 26, 2023 | 15.53 | 15.86 | 15.39 | 15.63 | 17,088,192 | +0.10(+0.67%) |
Jun 23, 2023 | 15.57 | 15.69 | 15.39 | 15.53 | 21,195,226 | +0.05(+0.30%) |
Jun 22, 2023 | 15.11 | 15.50 | 15.00 | 15.48 | 23,633,994 | +0.26(+1.74%) |
Jun 21, 2023 | 15.08 | 15.37 | 14.96 | 15.21 | 14,580,525 | +0.08(+0.50%) |
Jun 20, 2023 | 15.42 | 15.44 | 15.05 | 15.14 | 17,969,274 | -0.62(-3.95%) |
Jun 16, 2023 | 15.69 | 15.84 | 15.55 | 15.76 | 22,424,328 | +0.21(+1.33%) |
Jun 15, 2023 | 15.79 | 15.85 | 15.40 | 15.55 | 23,835,050 | -0.27(-1.73%) |
Jun 14, 2023 | 16.05 | 16.08 | 15.74 | 15.83 | 11,466,980 | -0.03(-0.18%) |
Jun 13, 2023 | 16.03 | 16.17 | 15.84 | 15.86 | 12,825,296 | -0.08(-0.53%) |
Jun 12, 2023 | 15.96 | 15.96 | 15.80 | 15.94 | 10,778,163 | -0.09(-0.59%) |
Jun 09, 2023 | 16.12 | 16.20 | 15.97 | 16.04 | 11,706,920 | -0.14(-0.87%) |
Jun 08, 2023 | 16.20 | 16.25 | 16.07 | 16.18 | 11,380,943 | +0.16(+1.00%) |
Jun 07, 2023 | 16.20 | 16.27 | 15.97 | 16.02 | 11,654,864 | -0.14(-0.88%) |
Jun 06, 2023 | 16.22 | 16.28 | 15.95 | 16.16 | 15,295,761 | -0.06(-0.35%) |
Jun 05, 2023 | 16.26 | 16.35 | 16.15 | 16.21 | 12,396,468 | -0.11(-0.69%) |
Jun 02, 2023 | 16.38 | 16.45 | 16.15 | 16.33 | 13,757,336 | -0.13(-0.80%) |
Jun 01, 2023 | 16.01 | 16.54 | 16.00 | 16.46 | 13,393,346 | +0.54(+3.38%) |
May 31, 2023 | 15.87 | 16.23 | 15.78 | 15.92 | 15,190,218 | +0.09(+0.60%) |
May 30, 2023 | 15.97 | 16.00 | 15.65 | 15.83 | 11,913,172 | +0.02(+0.16%) |
May 26, 2023 | 16.17 | 16.20 | 15.70 | 15.80 | 11,910,448 | -0.09(-0.59%) |
May 25, 2023 | 16.07 | 16.12 | 15.87 | 15.90 | 17,106,198 | -0.36(-2.23%) |
May 24, 2023 | 16.63 | 16.64 | 16.20 | 16.26 | 10,716,471 | -0.25(-1.52%) |
May 23, 2023 | 16.43 | 16.61 | 16.31 | 16.51 | 10,805,864 | -0.04(-0.22%) |
May 22, 2023 | 16.60 | 16.71 | 16.54 | 16.55 | 7,599,606 | -0.07(-0.39%) |
May 19, 2023 | 16.64 | 16.89 | 16.52 | 16.61 | 15,673,853 | +0.05(+0.28%) |
May 18, 2023 | 16.80 | 16.80 | 16.30 | 16.57 | 24,258,848 | -0.58(-3.36%) |
May 17, 2023 | 17.41 | 17.41 | 17.09 | 17.14 | 19,123,076 | -0.31(-1.76%) |
May 16, 2023 | 17.91 | 17.94 | 17.36 | 17.45 | 20,509,690 | -0.55(-3.05%) |
May 15, 2023 | 17.90 | 18.09 | 17.85 | 18.00 | 9,144,150 | +0.16(+0.89%) |
May 12, 2023 | 17.65 | 17.87 | 17.58 | 17.84 | 10,549,366 | +0.14(+0.79%) |
May 11, 2023 | 18.17 | 18.28 | 17.66 | 17.70 | 22,313,130 | -0.69(-3.74%) |
May 10, 2023 | 18.45 | 18.46 | 18.17 | 18.39 | 9,856,747 | -0.01(-0.05%) |
May 09, 2023 | 18.42 | 18.53 | 18.30 | 18.40 | 12,534,555 | -0.07(-0.35%) |
May 08, 2023 | 18.81 | 18.85 | 18.39 | 18.46 | 13,193,290 | -0.33(-1.73%) |
May 05, 2023 | 18.41 | 18.99 | 18.37 | 18.79 | 16,175,845 | -0.21(-1.13%) |
May 04, 2023 | 18.75 | 19.30 | 18.68 | 19.00 | 28,905,604 | +0.42(+2.25%) |
May 03, 2023 | 18.58 | 18.71 | 18.31 | 18.58 | 20,522,748 | +0.18(+0.96%) |
May 02, 2023 | 17.63 | 18.45 | 17.60 | 18.41 | 25,567,214 | +0.73(+4.16%) |
May 01, 2023 | 18.01 | 18.11 | 17.66 | 17.67 | 12,713,064 | -0.04(-0.21%) |
Apr 28, 2023 | 17.77 | 17.84 | 17.52 | 17.71 | 13,535,131 | -0.12(-0.68%) |
Apr 27, 2023 | 17.57 | 17.85 | 17.47 | 17.83 | 10,961,603 | +0.17(+0.95%) |
Apr 26, 2023 | 18.06 | 18.08 | 17.62 | 17.66 | 12,437,657 | -0.19(-1.04%) |
Apr 25, 2023 | 17.69 | 17.92 | 17.51 | 17.85 | 15,005,714 | +0.11(+0.63%) |
Apr 24, 2023 | 17.66 | 17.79 | 17.50 | 17.74 | 11,884,500 | +0.00(+0.00%) |
Apr 21, 2023 | 17.76 | 17.93 | 17.52 | 17.74 | 18,354,606 | -0.12(-0.68%) |
Apr 20, 2023 | 18.03 | 18.08 | 17.81 | 17.86 | 14,052,344 | -0.04(-0.21%) |
Apr 19, 2023 | 17.70 | 18.00 | 17.69 | 17.90 | 14,248,329 | -0.17(-0.93%) |
Apr 18, 2023 | 18.08 | 18.35 | 18.04 | 18.06 | 12,388,512 | +0.05(+0.26%) |
Apr 17, 2023 | 18.05 | 18.13 | 17.80 | 18.02 | 21,638,416 | -0.28(-1.53%) |
Apr 14, 2023 | 18.41 | 18.43 | 18.00 | 18.30 | 17,787,698 | -0.35(-1.89%) |
Apr 13, 2023 | 18.59 | 18.86 | 18.36 | 18.65 | 30,089,314 | +0.39(+2.14%) |
Apr 12, 2023 | 18.43 | 18.49 | 18.13 | 18.26 | 15,678,497 | +0.20(+1.08%) |
Apr 11, 2023 | 18.21 | 18.43 | 18.05 | 18.06 | 17,020,028 | -0.04(-0.21%) |
Apr 10, 2023 | 18.06 | 18.15 | 17.96 | 18.10 | 13,904,910 | -0.25(-1.37%) |
Apr 06, 2023 | 18.18 | 18.36 | 18.04 | 18.35 | 18,531,250 | +0.05(+0.25%) |
Apr 05, 2023 | 18.46 | 18.65 | 18.10 | 18.31 | 27,499,936 | +0.06(+0.31%) |
Apr 04, 2023 | 17.47 | 18.34 | 17.43 | 18.25 | 30,968,776 | +0.77(+4.42%) |