Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.22 | 16.32 | 15.93 | 16.09 | 3,077,900 | +0.18(+1.10%) |
Jun 29, 2023 | 16.01 | 16.15 | 15.70 | 15.92 | 3,178,022 | -0.36(-2.22%) |
Jun 28, 2023 | 16.13 | 16.33 | 15.96 | 16.28 | 2,084,119 | -0.09(-0.54%) |
Jun 27, 2023 | 16.44 | 16.57 | 16.29 | 16.37 | 2,179,583 | +0.37(+2.32%) |
Jun 26, 2023 | 16.11 | 16.39 | 15.92 | 16.00 | 2,804,158 | +0.02(+0.12%) |
Jun 23, 2023 | 16.29 | 16.33 | 15.94 | 15.98 | 2,129,857 | -0.57(-3.42%) |
Jun 22, 2023 | 16.57 | 16.71 | 16.41 | 16.54 | 2,121,791 | +0.02(+0.12%) |
Jun 21, 2023 | 16.70 | 17.11 | 16.52 | 16.52 | 3,756,170 | -0.11(-0.65%) |
Jun 20, 2023 | 16.92 | 17.19 | 16.55 | 16.63 | 4,176,738 | -0.72(-4.16%) |
Jun 16, 2023 | 17.94 | 17.96 | 17.15 | 17.35 | 6,576,801 | -0.53(-2.95%) |
Jun 15, 2023 | 17.90 | 18.03 | 17.47 | 17.88 | 8,873,967 | +0.25(+1.44%) |
Jun 14, 2023 | 16.62 | 17.75 | 16.62 | 17.63 | 6,070,305 | +0.89(+5.30%) |
Jun 13, 2023 | 17.07 | 17.27 | 16.63 | 16.74 | 3,721,161 | -0.08(-0.46%) |
Jun 12, 2023 | 17.12 | 17.15 | 16.75 | 16.82 | 5,565,926 | -0.23(-1.37%) |
Jun 09, 2023 | 17.09 | 17.24 | 16.81 | 17.05 | 6,423,921 | +0.12(+0.69%) |
Jun 08, 2023 | 16.68 | 17.24 | 16.59 | 16.93 | 5,498,598 | +0.59(+3.58%) |
Jun 07, 2023 | 15.96 | 16.72 | 15.94 | 16.35 | 5,596,995 | +0.32(+2.01%) |
Jun 06, 2023 | 15.33 | 16.09 | 15.33 | 16.03 | 6,811,695 | +0.58(+3.73%) |
Jun 05, 2023 | 15.36 | 15.52 | 15.28 | 15.45 | 3,604,057 | -0.10(-0.63%) |
Jun 02, 2023 | 15.02 | 15.56 | 14.96 | 15.55 | 8,272,780 | +0.84(+5.70%) |
Jun 01, 2023 | 14.08 | 14.71 | 14.01 | 14.71 | 7,093,431 | +0.74(+5.31%) |
May 31, 2023 | 14.30 | 14.40 | 13.46 | 13.97 | 21,417,972 | -0.45(-3.11%) |
May 30, 2023 | 14.58 | 14.73 | 14.40 | 14.42 | 7,973,749 | -0.24(-1.66%) |
May 26, 2023 | 14.95 | 15.11 | 14.52 | 14.66 | 5,896,465 | +0.04(+0.27%) |
May 25, 2023 | 14.98 | 14.98 | 14.42 | 14.62 | 8,523,095 | +0.07(+0.47%) |
May 24, 2023 | 14.31 | 15.06 | 14.15 | 14.55 | 12,339,828 | +0.73(+5.29%) |
May 23, 2023 | 14.58 | 14.58 | 13.58 | 13.82 | 12,751,271 | -0.64(-4.45%) |
May 22, 2023 | 14.53 | 14.83 | 14.45 | 14.47 | 9,776,093 | -0.05(-0.34%) |
May 19, 2023 | 14.40 | 14.76 | 14.35 | 14.51 | 9,327,061 | -0.12(-0.80%) |
May 18, 2023 | 15.77 | 15.77 | 14.47 | 14.63 | 8,399,645 | -1.18(-7.47%) |
May 17, 2023 | 15.59 | 15.85 | 15.36 | 15.81 | 4,148,414 | +0.00(+0.00%) |
May 16, 2023 | 15.19 | 15.95 | 15.10 | 15.81 | 6,275,011 | +0.39(+2.53%) |
May 15, 2023 | 15.55 | 15.55 | 14.94 | 15.42 | 5,770,691 | +0.24(+1.61%) |
May 12, 2023 | 15.41 | 15.59 | 15.04 | 15.18 | 4,578,015 | -0.49(-3.11%) |
May 11, 2023 | 14.48 | 15.75 | 14.48 | 15.67 | 5,529,902 | +1.20(+8.29%) |
May 10, 2023 | 14.32 | 14.66 | 14.18 | 14.47 | 4,773,365 | +0.06(+0.41%) |
May 09, 2023 | 14.17 | 14.58 | 14.09 | 14.41 | 5,386,899 | -0.23(-1.60%) |
May 08, 2023 | 14.53 | 14.76 | 14.47 | 14.64 | 6,524,001 | +0.12(+0.81%) |
May 05, 2023 | 14.70 | 14.70 | 14.35 | 14.52 | 4,550,379 | -0.11(-0.73%) |
May 04, 2023 | 14.90 | 15.10 | 14.55 | 14.63 | 5,218,453 | -0.13(-0.86%) |
May 03, 2023 | 14.66 | 14.90 | 14.50 | 14.76 | 2,795,497 | +0.18(+1.20%) |
May 02, 2023 | 14.75 | 14.75 | 14.20 | 14.58 | 4,772,050 | -0.25(-1.71%) |
May 01, 2023 | 15.21 | 15.31 | 14.83 | 14.84 | 2,026,508 | -0.48(-3.12%) |
Apr 28, 2023 | 14.77 | 15.58 | 14.77 | 15.31 | 4,578,705 | +0.31(+2.08%) |
Apr 27, 2023 | 14.58 | 15.09 | 13.67 | 15.00 | 3,812,825 | +0.59(+4.13%) |
Apr 26, 2023 | 14.24 | 14.62 | 14.06 | 14.41 | 5,286,371 | +0.74(+5.43%) |
Apr 25, 2023 | 13.48 | 13.85 | 13.46 | 13.67 | 4,820,924 | -0.10(-0.71%) |
Apr 24, 2023 | 14.41 | 14.48 | 13.47 | 13.76 | 6,811,884 | -0.80(-5.49%) |
Apr 21, 2023 | 14.53 | 14.66 | 14.39 | 14.56 | 4,141,373 | -0.18(-1.19%) |
Apr 20, 2023 | 15.00 | 15.39 | 14.73 | 14.74 | 3,442,004 | -0.24(-1.63%) |
Apr 19, 2023 | 14.85 | 14.99 | 14.64 | 14.98 | 2,774,011 | -0.13(-0.84%) |
Apr 18, 2023 | 14.97 | 15.30 | 14.97 | 15.11 | 2,469,462 | +0.17(+1.11%) |
Apr 17, 2023 | 14.73 | 15.02 | 14.70 | 14.94 | 2,722,296 | +0.30(+2.07%) |
Apr 14, 2023 | 14.60 | 14.70 | 14.53 | 14.64 | 2,674,162 | -0.08(-0.53%) |
Apr 13, 2023 | 14.37 | 14.74 | 14.21 | 14.72 | 3,488,996 | +0.59(+4.14%) |
Apr 12, 2023 | 14.39 | 14.62 | 14.08 | 14.13 | 5,548,816 | -0.45(-3.08%) |
Apr 11, 2023 | 14.80 | 14.88 | 14.58 | 14.58 | 2,843,779 | -0.08(-0.53%) |
Apr 10, 2023 | 14.63 | 14.82 | 14.49 | 14.66 | 3,374,655 | -0.11(-0.73%) |
Apr 06, 2023 | 14.40 | 14.77 | 14.20 | 14.77 | 4,136,044 | +0.45(+3.13%) |
Apr 05, 2023 | 14.56 | 14.62 | 14.09 | 14.32 | 5,213,996 | -0.38(-2.59%) |
Apr 04, 2023 | 14.56 | 14.84 | 14.43 | 14.70 | 4,622,619 | -0.01(-0.07%) |