Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 26, 2023 | 18.14 | 18.15 | 18.14 | 18.14 | 6,533,306 | +0.09(+0.50%) |
Jun 23, 2023 | 18.05 | 18.07 | 18.03 | 18.05 | 2,631,987 | +0.01(+0.06%) |
Jun 22, 2023 | 18.06 | 18.07 | 18.04 | 18.04 | 2,032,367 | -0.04(-0.22%) |
Jun 21, 2023 | 18.07 | 18.08 | 18.06 | 18.08 | 1,425,175 | +0.01(+0.06%) |
Jun 20, 2023 | 18.07 | 18.08 | 18.06 | 18.07 | 1,296,430 | +0.00(+0.00%) |
Jun 16, 2023 | 18.06 | 18.07 | 18.06 | 18.07 | 4,476,018 | +0.02(+0.08%) |
Jun 15, 2023 | 18.05 | 18.07 | 18.05 | 18.05 | 3,989,356 | -0.00(-0.03%) |
Jun 14, 2023 | 18.05 | 18.06 | 18.04 | 18.06 | 2,168,810 | +0.01(+0.06%) |
Jun 13, 2023 | 18.07 | 18.09 | 18.03 | 18.05 | 8,557,567 | -0.02(-0.11%) |
Jun 12, 2023 | 18.08 | 18.08 | 18.06 | 18.07 | 3,762,170 | +0.00(+0.00%) |
Jun 09, 2023 | 18.08 | 18.08 | 18.07 | 18.07 | 3,125,252 | +0.00(+0.00%) |
Jun 08, 2023 | 18.07 | 18.08 | 18.07 | 18.07 | 2,217,643 | +0.00(+0.00%) |
Jun 07, 2023 | 18.08 | 18.09 | 18.07 | 18.07 | 1,226,194 | -0.01(-0.06%) |
Jun 06, 2023 | 18.08 | 18.08 | 18.07 | 18.08 | 1,826,345 | +0.00(+0.00%) |
Jun 05, 2023 | 18.07 | 18.08 | 18.07 | 18.08 | 1,822,232 | +0.02(+0.11%) |
Jun 02, 2023 | 18.06 | 18.08 | 18.06 | 18.06 | 2,240,944 | +0.00(+0.00%) |
Jun 01, 2023 | 18.07 | 18.08 | 18.06 | 18.06 | 4,459,889 | -0.02(-0.11%) |
May 31, 2023 | 18.08 | 18.12 | 18.05 | 18.08 | 4,949,606 | +0.02(+0.11%) |
May 30, 2023 | 18.08 | 18.09 | 18.05 | 18.06 | 3,386,979 | +0.00(+0.00%) |
May 26, 2023 | 18.11 | 18.12 | 18.02 | 18.06 | 10,217,643 | -0.05(-0.28%) |
May 25, 2023 | 18.11 | 18.12 | 18.10 | 18.11 | 3,455,635 | +0.00(+0.00%) |
May 24, 2023 | 17.94 | 18.14 | 17.93 | 18.11 | 11,806,192 | +0.17(+0.95%) |
May 23, 2023 | 17.94 | 17.98 | 17.94 | 17.94 | 1,995,148 | -0.02(-0.11%) |
May 22, 2023 | 17.95 | 17.96 | 17.94 | 17.96 | 1,045,329 | +0.01(+0.06%) |
May 19, 2023 | 17.94 | 17.96 | 17.93 | 17.95 | 790,258 | +0.01(+0.06%) |
May 18, 2023 | 17.95 | 17.96 | 17.94 | 17.94 | 1,167,780 | -0.03(-0.17%) |
May 17, 2023 | 17.93 | 17.97 | 17.93 | 17.97 | 1,183,170 | +0.04(+0.22%) |
May 16, 2023 | 17.95 | 17.96 | 17.92 | 17.93 | 1,397,221 | -0.03(-0.17%) |
May 15, 2023 | 17.91 | 17.98 | 17.91 | 17.96 | 1,277,075 | +0.04(+0.22%) |
May 12, 2023 | 17.92 | 17.93 | 17.92 | 17.92 | 1,095,385 | -0.01(-0.06%) |
May 11, 2023 | 17.91 | 17.94 | 17.91 | 17.93 | 9,270,487 | +0.03(+0.17%) |
May 10, 2023 | 17.91 | 17.94 | 17.90 | 17.90 | 3,130,997 | +0.01(+0.06%) |
May 09, 2023 | 17.89 | 17.93 | 17.88 | 17.89 | 7,969,951 | -0.00(-0.03%) |
May 08, 2023 | 17.89 | 17.91 | 17.88 | 17.89 | 2,523,658 | +0.00(+0.03%) |
May 05, 2023 | 17.89 | 17.91 | 17.88 | 17.89 | 1,863,764 | +0.01(+0.06%) |
May 04, 2023 | 17.88 | 17.91 | 17.87 | 17.88 | 2,268,179 | +0.00(+0.00%) |
May 03, 2023 | 17.92 | 17.93 | 17.88 | 17.88 | 3,412,616 | -0.03(-0.17%) |
May 02, 2023 | 17.93 | 17.94 | 17.91 | 17.91 | 3,583,614 | -0.03(-0.17%) |
May 01, 2023 | 17.92 | 17.95 | 17.92 | 17.94 | 1,413,941 | +0.01(+0.06%) |
Apr 28, 2023 | 17.93 | 17.94 | 17.92 | 17.93 | 1,651,089 | -0.01(-0.06%) |
Apr 27, 2023 | 17.93 | 17.95 | 17.93 | 17.94 | 1,229,419 | +0.02(+0.11%) |
Apr 26, 2023 | 17.94 | 17.95 | 17.91 | 17.92 | 1,413,436 | -0.01(-0.06%) |
Apr 25, 2023 | 17.93 | 17.95 | 17.92 | 17.93 | 2,424,122 | -0.01(-0.06%) |
Apr 24, 2023 | 17.95 | 17.96 | 17.93 | 17.94 | 2,409,214 | -0.02(-0.11%) |
Apr 21, 2023 | 17.92 | 17.97 | 17.92 | 17.96 | 2,334,221 | +0.02(+0.11%) |
Apr 20, 2023 | 17.94 | 17.96 | 17.93 | 17.94 | 4,572,836 | +0.00(+0.00%) |
Apr 19, 2023 | 17.94 | 17.96 | 17.93 | 17.94 | 1,295,236 | +0.00(+0.00%) |
Apr 18, 2023 | 17.96 | 17.97 | 17.93 | 17.94 | 4,307,222 | +0.00(+0.00%) |
Apr 17, 2023 | 17.96 | 17.97 | 17.94 | 17.94 | 5,073,895 | -0.02(-0.11%) |
Apr 14, 2023 | 17.97 | 17.98 | 17.96 | 17.96 | 1,046,287 | -0.02(-0.11%) |
Apr 13, 2023 | 17.99 | 18.00 | 17.96 | 17.98 | 4,885,360 | +0.01(+0.06%) |
Apr 12, 2023 | 17.95 | 18.00 | 17.94 | 17.97 | 9,420,729 | +0.05(+0.28%) |
Apr 11, 2023 | 17.87 | 17.94 | 17.87 | 17.92 | 3,349,505 | +0.04(+0.22%) |
Apr 10, 2023 | 17.86 | 17.92 | 17.85 | 17.88 | 5,959,380 | +0.02(+0.11%) |
Apr 06, 2023 | 17.85 | 17.88 | 17.84 | 17.86 | 2,870,611 | -0.02(-0.11%) |
Apr 05, 2023 | 17.85 | 17.88 | 17.84 | 17.88 | 8,886,708 | +0.02(+0.14%) |
Apr 04, 2023 | 17.86 | 17.88 | 17.85 | 17.86 | 2,286,614 | -0.00(-0.03%) |