Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.30 | 18.52 | 18.17 | 18.39 | 2,878,692 | +0.26(+1.43%) |
Jun 29, 2023 | 18.19 | 18.41 | 17.93 | 18.13 | 2,164,471 | -0.09(-0.49%) |
Jun 28, 2023 | 18.10 | 18.27 | 17.95 | 18.22 | 1,985,678 | +0.14(+0.77%) |
Jun 27, 2023 | 17.58 | 18.12 | 17.52 | 18.08 | 2,425,726 | +0.47(+2.67%) |
Jun 26, 2023 | 17.45 | 17.88 | 17.45 | 17.61 | 1,746,401 | +0.16(+0.92%) |
Jun 23, 2023 | 17.39 | 17.66 | 17.37 | 17.45 | 4,672,091 | -0.28(-1.58%) |
Jun 22, 2023 | 17.58 | 17.83 | 17.33 | 17.73 | 1,874,414 | +0.09(+0.51%) |
Jun 21, 2023 | 17.72 | 17.84 | 17.48 | 17.64 | 1,864,594 | -0.15(-0.84%) |
Jun 20, 2023 | 17.79 | 18.02 | 17.55 | 17.79 | 2,525,061 | -0.03(-0.17%) |
Jun 16, 2023 | 18.20 | 18.24 | 17.69 | 17.82 | 2,925,175 | -0.29(-1.60%) |
Jun 15, 2023 | 17.60 | 18.15 | 17.53 | 18.11 | 2,204,193 | +0.33(+1.86%) |
Jun 14, 2023 | 17.80 | 18.03 | 17.63 | 17.78 | 2,532,056 | -0.02(-0.11%) |
Jun 13, 2023 | 17.88 | 18.26 | 17.78 | 17.80 | 2,594,819 | -0.03(-0.17%) |
Jun 12, 2023 | 17.28 | 18.00 | 17.23 | 17.83 | 3,219,207 | +0.56(+3.24%) |
Jun 09, 2023 | 17.43 | 17.75 | 17.21 | 17.27 | 2,139,552 | -0.13(-0.75%) |
Jun 08, 2023 | 16.97 | 17.47 | 16.94 | 17.40 | 2,239,723 | +0.44(+2.59%) |
Jun 07, 2023 | 16.82 | 17.18 | 16.80 | 16.96 | 2,446,543 | +0.22(+1.31%) |
Jun 06, 2023 | 16.05 | 16.89 | 16.05 | 16.74 | 2,972,712 | +0.63(+3.91%) |
Jun 05, 2023 | 16.03 | 16.23 | 15.54 | 16.11 | 3,231,770 | +0.09(+0.56%) |
Jun 02, 2023 | 15.88 | 16.31 | 15.84 | 16.02 | 2,848,886 | +0.31(+1.97%) |
Jun 01, 2023 | 15.68 | 15.97 | 15.56 | 15.71 | 2,208,716 | +0.03(+0.19%) |
May 31, 2023 | 15.65 | 15.93 | 15.50 | 15.68 | 3,348,676 | -0.11(-0.70%) |
May 30, 2023 | 15.92 | 16.12 | 15.75 | 15.79 | 2,283,596 | -0.05(-0.32%) |
May 26, 2023 | 15.98 | 16.11 | 15.70 | 15.84 | 1,848,723 | -0.14(-0.88%) |
May 25, 2023 | 15.74 | 16.03 | 15.69 | 15.98 | 1,830,224 | +0.16(+1.01%) |
May 24, 2023 | 16.00 | 16.08 | 15.48 | 15.82 | 3,394,748 | -0.39(-2.41%) |
May 23, 2023 | 16.36 | 16.65 | 16.20 | 16.21 | 2,625,474 | -0.22(-1.34%) |
May 22, 2023 | 16.05 | 16.45 | 15.96 | 16.43 | 2,390,973 | +0.41(+2.56%) |
May 19, 2023 | 16.48 | 16.49 | 15.94 | 16.02 | 2,073,874 | -0.34(-2.08%) |
May 18, 2023 | 16.38 | 16.49 | 15.90 | 16.36 | 2,479,451 | +0.01(+0.06%) |
May 17, 2023 | 15.75 | 16.43 | 15.69 | 16.35 | 2,617,531 | +0.73(+4.67%) |
May 16, 2023 | 15.65 | 15.77 | 15.37 | 15.62 | 1,950,419 | -0.15(-0.95%) |
May 15, 2023 | 15.58 | 15.88 | 15.51 | 15.77 | 2,058,912 | +0.24(+1.55%) |
May 12, 2023 | 15.84 | 15.88 | 15.49 | 15.53 | 1,734,561 | -0.26(-1.65%) |
May 11, 2023 | 15.88 | 16.05 | 15.62 | 15.79 | 1,369,050 | -0.22(-1.37%) |
May 10, 2023 | 16.24 | 16.36 | 15.89 | 16.01 | 2,116,158 | +0.00(+0.00%) |
May 09, 2023 | 16.12 | 16.16 | 15.88 | 16.01 | 1,610,300 | -0.30(-1.84%) |
May 08, 2023 | 16.47 | 16.58 | 15.98 | 16.31 | 1,619,243 | -0.06(-0.37%) |
May 05, 2023 | 16.26 | 16.46 | 16.14 | 16.37 | 1,943,612 | +0.42(+2.63%) |
May 04, 2023 | 16.11 | 16.25 | 15.74 | 15.95 | 2,085,910 | -0.25(-1.54%) |
May 03, 2023 | 16.23 | 16.50 | 16.18 | 16.20 | 2,388,469 | -0.01(-0.06%) |
May 02, 2023 | 16.40 | 16.41 | 15.62 | 16.21 | 3,232,437 | -0.29(-1.76%) |
May 01, 2023 | 16.77 | 17.05 | 16.32 | 16.50 | 3,161,017 | -0.18(-1.08%) |
Apr 28, 2023 | 16.15 | 16.85 | 16.10 | 16.68 | 4,145,940 | +0.60(+3.73%) |
Apr 27, 2023 | 16.03 | 16.26 | 15.30 | 16.08 | 8,209,161 | +0.93(+6.14%) |
Apr 26, 2023 | 15.30 | 15.46 | 15.09 | 15.15 | 4,555,747 | -0.04(-0.30%) |
Apr 25, 2023 | 15.45 | 15.49 | 14.95 | 15.20 | 2,787,792 | -0.45(-2.85%) |
Apr 24, 2023 | 15.26 | 15.65 | 15.19 | 15.64 | 2,358,255 | +0.33(+2.16%) |
Apr 21, 2023 | 15.26 | 15.34 | 14.99 | 15.31 | 3,926,220 | +0.06(+0.39%) |
Apr 20, 2023 | 15.42 | 15.52 | 15.17 | 15.25 | 3,058,537 | -0.41(-2.62%) |
Apr 19, 2023 | 15.05 | 15.73 | 15.00 | 15.66 | 3,581,342 | +0.51(+3.37%) |
Apr 18, 2023 | 15.55 | 15.58 | 15.11 | 15.15 | 3,473,155 | -0.36(-2.32%) |
Apr 17, 2023 | 15.42 | 15.69 | 15.36 | 15.51 | 2,417,837 | +0.16(+1.04%) |
Apr 14, 2023 | 15.70 | 15.71 | 15.20 | 15.35 | 3,020,580 | -0.33(-2.10%) |
Apr 13, 2023 | 15.72 | 15.83 | 15.48 | 15.68 | 4,493,410 | +0.03(+0.19%) |
Apr 12, 2023 | 16.38 | 16.42 | 15.49 | 15.65 | 3,544,223 | -0.61(-3.75%) |
Apr 11, 2023 | 15.97 | 16.29 | 15.92 | 16.26 | 2,700,176 | +0.36(+2.26%) |
Apr 10, 2023 | 15.02 | 15.93 | 15.01 | 15.90 | 4,368,654 | +0.74(+4.88%) |
Apr 06, 2023 | 15.09 | 15.41 | 14.85 | 15.16 | 3,404,468 | +0.08(+0.53%) |
Apr 05, 2023 | 15.75 | 15.78 | 14.98 | 15.08 | 4,157,565 | -0.81(-5.10%) |
Apr 04, 2023 | 16.30 | 16.44 | 15.85 | 15.89 | 4,130,795 | -0.27(-1.67%) |