Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.99 | 17.08 | 16.52 | 16.57 | 6,417,178 | -0.09(-0.54%) |
Jun 29, 2023 | 17.10 | 17.23 | 16.43 | 16.66 | 7,705,984 | -0.50(-2.91%) |
Jun 28, 2023 | 16.89 | 17.28 | 16.80 | 17.16 | 7,261,896 | +0.25(+1.48%) |
Jun 27, 2023 | 16.02 | 17.04 | 16.00 | 16.91 | 11,765,695 | +1.08(+6.82%) |
Jun 26, 2023 | 15.61 | 16.17 | 15.60 | 15.83 | 6,035,283 | +0.10(+0.64%) |
Jun 23, 2023 | 15.79 | 15.92 | 15.60 | 15.73 | 12,829,086 | -0.35(-2.18%) |
Jun 22, 2023 | 16.32 | 16.42 | 16.04 | 16.08 | 8,680,748 | -0.34(-2.07%) |
Jun 21, 2023 | 17.30 | 17.39 | 16.38 | 16.42 | 11,765,503 | -1.07(-6.12%) |
Jun 20, 2023 | 17.87 | 18.10 | 17.05 | 17.49 | 11,402,789 | -0.61(-3.37%) |
Jun 16, 2023 | 18.45 | 18.63 | 17.89 | 18.10 | 14,411,059 | -0.65(-3.47%) |
Jun 15, 2023 | 17.88 | 18.86 | 17.62 | 18.75 | 11,208,967 | +0.76(+4.22%) |
Jun 14, 2023 | 17.82 | 18.37 | 17.55 | 17.99 | 11,008,429 | +0.09(+0.50%) |
Jun 13, 2023 | 18.19 | 18.46 | 17.65 | 17.90 | 9,699,766 | +0.21(+1.19%) |
Jun 12, 2023 | 17.31 | 17.81 | 17.17 | 17.69 | 8,275,381 | +0.52(+3.03%) |
Jun 09, 2023 | 17.85 | 18.29 | 16.97 | 17.17 | 17,322,368 | -1.10(-6.02%) |
Jun 08, 2023 | 17.93 | 18.62 | 17.86 | 18.27 | 9,823,459 | +0.35(+1.95%) |
Jun 07, 2023 | 19.88 | 19.94 | 17.67 | 17.92 | 19,573,272 | -1.54(-7.91%) |
Jun 06, 2023 | 19.04 | 19.71 | 18.82 | 19.46 | 15,548,790 | +0.06(+0.31%) |
Jun 05, 2023 | 18.26 | 19.64 | 18.11 | 19.40 | 19,323,048 | +1.16(+6.36%) |
Jun 02, 2023 | 18.73 | 19.53 | 18.19 | 18.24 | 20,183,224 | +0.31(+1.73%) |
Jun 01, 2023 | 17.27 | 18.15 | 16.69 | 17.93 | 17,964,124 | +0.04(+0.22%) |
May 31, 2023 | 16.49 | 17.90 | 16.43 | 17.89 | 41,557,372 | +1.32(+7.97%) |
May 30, 2023 | 16.88 | 17.13 | 16.05 | 16.57 | 18,571,542 | +0.95(+6.08%) |
May 26, 2023 | 14.80 | 16.18 | 14.66 | 15.62 | 22,869,788 | +1.11(+7.65%) |
May 25, 2023 | 14.60 | 14.76 | 13.30 | 14.51 | 35,755,572 | -1.83(-11.20%) |
May 24, 2023 | 16.28 | 16.62 | 16.10 | 16.34 | 13,809,030 | -0.29(-1.74%) |
May 23, 2023 | 16.58 | 17.61 | 16.58 | 16.63 | 13,257,991 | +0.00(+0.00%) |
May 22, 2023 | 15.61 | 16.80 | 15.53 | 16.63 | 9,852,149 | +1.14(+7.36%) |
May 19, 2023 | 15.46 | 15.66 | 15.31 | 15.49 | 6,080,814 | +0.03(+0.19%) |
May 18, 2023 | 15.12 | 15.49 | 15.09 | 15.46 | 6,385,097 | +0.34(+2.25%) |
May 17, 2023 | 14.97 | 15.24 | 14.61 | 15.12 | 6,384,173 | +0.22(+1.48%) |
May 16, 2023 | 14.71 | 15.02 | 14.64 | 14.90 | 6,639,311 | +0.09(+0.61%) |
May 15, 2023 | 14.23 | 14.99 | 14.10 | 14.81 | 4,953,411 | +0.56(+3.93%) |
May 12, 2023 | 14.65 | 14.82 | 13.95 | 14.25 | 6,578,916 | -0.36(-2.46%) |
May 11, 2023 | 14.42 | 14.69 | 14.20 | 14.61 | 7,277,579 | +0.30(+2.10%) |
May 10, 2023 | 14.18 | 14.40 | 14.00 | 14.31 | 5,496,796 | +0.46(+3.32%) |
May 09, 2023 | 13.31 | 13.94 | 13.31 | 13.85 | 6,993,337 | +0.44(+3.28%) |
May 08, 2023 | 12.98 | 13.54 | 12.89 | 13.41 | 6,289,354 | +0.54(+4.20%) |
May 05, 2023 | 12.71 | 12.98 | 12.65 | 12.87 | 5,324,753 | +0.36(+2.88%) |
May 04, 2023 | 12.52 | 12.83 | 12.38 | 12.51 | 8,153,869 | -0.15(-1.18%) |
May 03, 2023 | 13.48 | 13.54 | 12.62 | 12.66 | 12,845,885 | -0.92(-6.77%) |
May 02, 2023 | 14.02 | 14.07 | 13.37 | 13.58 | 8,703,826 | -0.57(-4.03%) |
May 01, 2023 | 13.97 | 14.30 | 13.88 | 14.15 | 2,865,053 | +0.07(+0.50%) |
Apr 28, 2023 | 14.07 | 14.23 | 13.76 | 14.08 | 3,877,780 | -0.15(-1.05%) |
Apr 27, 2023 | 14.34 | 14.46 | 14.06 | 14.23 | 3,691,387 | +0.11(+0.78%) |
Apr 26, 2023 | 14.70 | 14.88 | 14.00 | 14.12 | 4,373,393 | -0.30(-2.08%) |
Apr 25, 2023 | 14.90 | 14.94 | 14.39 | 14.42 | 4,362,209 | -0.62(-4.12%) |
Apr 24, 2023 | 15.25 | 15.37 | 14.81 | 15.04 | 4,545,524 | -0.30(-1.96%) |
Apr 21, 2023 | 15.37 | 15.44 | 15.08 | 15.34 | 3,918,458 | -0.12(-0.78%) |
Apr 20, 2023 | 15.57 | 15.79 | 15.36 | 15.46 | 3,297,502 | -0.44(-2.77%) |
Apr 19, 2023 | 15.75 | 15.97 | 15.51 | 15.90 | 3,802,575 | -0.05(-0.31%) |
Apr 18, 2023 | 16.47 | 16.52 | 15.84 | 15.95 | 3,120,588 | -0.26(-1.60%) |
Apr 17, 2023 | 16.15 | 16.43 | 15.91 | 16.21 | 3,179,729 | +0.01(+0.06%) |
Apr 14, 2023 | 16.39 | 16.62 | 16.06 | 16.20 | 3,264,151 | -0.39(-2.35%) |
Apr 13, 2023 | 16.28 | 16.65 | 16.23 | 16.59 | 4,001,092 | +0.42(+2.60%) |
Apr 12, 2023 | 16.98 | 17.02 | 16.07 | 16.17 | 3,874,286 | -0.35(-2.12%) |
Apr 11, 2023 | 16.36 | 16.80 | 16.23 | 16.52 | 4,646,190 | -0.01(-0.06%) |
Apr 10, 2023 | 16.19 | 16.57 | 16.03 | 16.53 | 6,593,328 | -0.02(-0.12%) |
Apr 06, 2023 | 16.45 | 16.75 | 16.01 | 16.55 | 4,296,415 | +0.05(+0.30%) |
Apr 05, 2023 | 17.13 | 17.18 | 16.23 | 16.50 | 6,780,860 | -0.78(-4.51%) |
Apr 04, 2023 | 17.54 | 17.56 | 17.07 | 17.28 | 4,605,508 | -0.11(-0.63%) |