Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.76 | 19.81 | 19.53 | 19.56 | 878,694 | -0.02(-0.10%) |
Jun 29, 2023 | 19.58 | 19.72 | 19.52 | 19.58 | 476,559 | -0.01(-0.05%) |
Jun 28, 2023 | 19.30 | 19.61 | 19.26 | 19.59 | 642,542 | +0.27(+1.39%) |
Jun 27, 2023 | 18.98 | 19.45 | 18.96 | 19.32 | 492,559 | +0.33(+1.72%) |
Jun 26, 2023 | 18.85 | 19.07 | 18.83 | 18.99 | 425,547 | +0.15(+0.79%) |
Jun 23, 2023 | 18.74 | 18.96 | 18.69 | 18.84 | 923,854 | -0.08(-0.42%) |
Jun 22, 2023 | 19.33 | 19.33 | 18.89 | 18.92 | 448,437 | -0.42(-2.15%) |
Jun 21, 2023 | 19.07 | 19.37 | 19.01 | 19.34 | 613,532 | +0.15(+0.78%) |
Jun 20, 2023 | 19.64 | 19.64 | 19.15 | 19.19 | 999,566 | -0.45(-2.27%) |
Jun 16, 2023 | 19.73 | 19.76 | 19.52 | 19.64 | 1,509,565 | +0.04(+0.20%) |
Jun 15, 2023 | 19.32 | 19.64 | 19.25 | 19.60 | 1,394,036 | +0.27(+1.39%) |
Jun 14, 2023 | 19.53 | 19.77 | 19.23 | 19.33 | 1,043,641 | -0.16(-0.81%) |
Jun 13, 2023 | 19.19 | 19.58 | 19.12 | 19.49 | 997,540 | +0.44(+2.29%) |
Jun 12, 2023 | 19.26 | 19.32 | 19.02 | 19.05 | 1,049,481 | -0.21(-1.08%) |
Jun 09, 2023 | 19.17 | 19.30 | 19.02 | 19.26 | 733,116 | +0.09(+0.47%) |
Jun 08, 2023 | 19.29 | 19.37 | 18.98 | 19.17 | 1,096,550 | -0.22(-1.12%) |
Jun 07, 2023 | 19.08 | 19.44 | 18.96 | 19.39 | 1,192,515 | +0.44(+2.30%) |
Jun 06, 2023 | 18.62 | 18.98 | 18.62 | 18.95 | 658,443 | +0.29(+1.54%) |
Jun 05, 2023 | 18.85 | 18.89 | 18.64 | 18.66 | 551,433 | -0.19(-1.00%) |
Jun 02, 2023 | 18.82 | 19.00 | 18.61 | 18.85 | 554,224 | +0.13(+0.69%) |
Jun 01, 2023 | 18.43 | 18.74 | 18.24 | 18.72 | 925,495 | +0.40(+2.16%) |
May 31, 2023 | 18.68 | 18.68 | 18.14 | 18.33 | 1,273,806 | -0.44(-2.33%) |
May 30, 2023 | 18.64 | 18.81 | 18.56 | 18.76 | 746,102 | +0.28(+1.50%) |
May 26, 2023 | 18.29 | 18.52 | 18.14 | 18.49 | 450,771 | +0.32(+1.75%) |
May 25, 2023 | 18.20 | 18.38 | 18.08 | 18.17 | 577,144 | -0.01(-0.05%) |
May 24, 2023 | 18.23 | 18.27 | 18.04 | 18.18 | 581,928 | -0.14(-0.76%) |
May 23, 2023 | 18.35 | 18.54 | 18.30 | 18.32 | 590,587 | -0.17(-0.91%) |
May 22, 2023 | 18.62 | 18.62 | 18.36 | 18.49 | 387,140 | -0.06(-0.32%) |
May 19, 2023 | 18.69 | 18.77 | 18.46 | 18.55 | 563,087 | -0.16(-0.85%) |
May 18, 2023 | 18.65 | 18.74 | 18.46 | 18.70 | 480,768 | +0.04(+0.21%) |
May 17, 2023 | 18.39 | 18.68 | 18.17 | 18.66 | 1,038,674 | +0.35(+1.89%) |
May 16, 2023 | 18.54 | 18.56 | 18.16 | 18.32 | 608,271 | -0.41(-2.17%) |
May 15, 2023 | 18.19 | 18.76 | 18.19 | 18.72 | 912,693 | +0.59(+3.23%) |
May 12, 2023 | 17.83 | 18.53 | 17.56 | 18.14 | 1,419,251 | +1.45(+8.67%) |
May 11, 2023 | 16.60 | 16.76 | 16.39 | 16.69 | 1,285,909 | +0.00(+0.00%) |
May 10, 2023 | 17.16 | 17.16 | 16.35 | 16.69 | 919,126 | -0.25(-1.46%) |
May 09, 2023 | 17.05 | 17.06 | 16.84 | 16.94 | 630,900 | -0.20(-1.16%) |
May 08, 2023 | 17.16 | 17.22 | 16.98 | 17.14 | 372,391 | +0.02(+0.12%) |
May 05, 2023 | 16.81 | 17.16 | 16.81 | 17.12 | 706,649 | +0.41(+2.43%) |
May 04, 2023 | 16.88 | 16.97 | 16.64 | 16.71 | 1,058,449 | -0.34(-1.98%) |
May 03, 2023 | 16.99 | 17.27 | 16.99 | 17.05 | 703,099 | +0.08(+0.47%) |
May 02, 2023 | 17.32 | 17.32 | 16.73 | 16.97 | 887,889 | -0.42(-2.40%) |
May 01, 2023 | 17.51 | 17.66 | 17.36 | 17.39 | 480,667 | -0.22(-1.24%) |
Apr 28, 2023 | 17.10 | 17.61 | 17.10 | 17.60 | 870,342 | +0.40(+2.31%) |
Apr 27, 2023 | 16.81 | 17.21 | 16.64 | 17.21 | 509,983 | +0.53(+3.15%) |
Apr 26, 2023 | 16.89 | 17.08 | 16.65 | 16.68 | 617,647 | -0.27(-1.58%) |
Apr 25, 2023 | 17.06 | 17.13 | 16.85 | 16.95 | 887,224 | -0.33(-1.89%) |
Apr 24, 2023 | 17.26 | 17.41 | 17.12 | 17.28 | 538,413 | -0.02(-0.12%) |
Apr 21, 2023 | 17.33 | 17.40 | 17.22 | 17.30 | 631,236 | -0.01(-0.06%) |
Apr 20, 2023 | 17.28 | 17.49 | 17.27 | 17.31 | 789,842 | -0.09(-0.51%) |
Apr 19, 2023 | 17.09 | 17.51 | 17.08 | 17.40 | 688,337 | +0.09(+0.52%) |
Apr 18, 2023 | 17.33 | 17.48 | 17.24 | 17.31 | 772,746 | -0.04(-0.23%) |
Apr 17, 2023 | 17.38 | 17.59 | 17.21 | 17.35 | 363,311 | -0.06(-0.34%) |
Apr 14, 2023 | 17.57 | 17.75 | 17.34 | 17.41 | 556,843 | -0.24(-1.35%) |
Apr 13, 2023 | 17.44 | 17.68 | 17.41 | 17.64 | 635,079 | +0.32(+1.83%) |
Apr 12, 2023 | 17.77 | 17.80 | 17.31 | 17.33 | 682,798 | -0.25(-1.41%) |
Apr 11, 2023 | 17.38 | 17.64 | 17.38 | 17.57 | 809,072 | +0.18(+1.03%) |
Apr 10, 2023 | 17.22 | 17.41 | 17.22 | 17.40 | 617,939 | +0.10(+0.57%) |
Apr 06, 2023 | 17.30 | 17.40 | 17.15 | 17.30 | 834,527 | -0.01(-0.06%) |
Apr 05, 2023 | 17.28 | 17.34 | 17.08 | 17.31 | 661,376 | -0.01(-0.06%) |
Apr 04, 2023 | 17.52 | 17.70 | 17.25 | 17.32 | 1,344,240 | -0.14(-0.80%) |