Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.68 | 19.68 | 19.09 | 19.10 | 1,168,824 | -0.23(-1.21%) |
Jun 29, 2023 | 19.12 | 19.62 | 19.11 | 19.33 | 1,104,288 | +0.27(+1.43%) |
Jun 28, 2023 | 18.75 | 19.06 | 18.59 | 19.06 | 2,148,623 | +0.12(+0.62%) |
Jun 27, 2023 | 18.67 | 19.13 | 18.45 | 18.94 | 1,101,171 | +0.25(+1.35%) |
Jun 26, 2023 | 18.71 | 19.20 | 18.67 | 18.69 | 1,209,945 | +0.08(+0.42%) |
Jun 23, 2023 | 18.92 | 19.19 | 18.57 | 18.61 | 3,313,171 | -0.68(-3.53%) |
Jun 22, 2023 | 19.64 | 19.64 | 19.00 | 19.29 | 1,326,420 | -0.48(-2.41%) |
Jun 21, 2023 | 20.06 | 20.06 | 19.74 | 19.77 | 1,175,492 | -0.34(-1.69%) |
Jun 20, 2023 | 20.18 | 20.18 | 19.81 | 20.11 | 1,847,460 | -0.14(-0.67%) |
Jun 16, 2023 | 20.96 | 20.96 | 19.91 | 20.24 | 3,372,512 | -0.28(-1.37%) |
Jun 15, 2023 | 19.77 | 20.54 | 19.77 | 20.53 | 1,595,505 | +2.86(+16.21%) |
May 08, 2023 | 18.63 | 18.68 | 17.63 | 17.66 | 1,009,301 | -0.68(-3.72%) |
May 05, 2023 | 17.93 | 18.42 | 17.58 | 18.34 | 1,747,547 | +1.15(+6.70%) |
May 04, 2023 | 17.24 | 17.65 | 16.27 | 17.19 | 2,388,655 | -0.55(-3.08%) |
May 03, 2023 | 18.04 | 18.65 | 17.66 | 17.74 | 1,465,234 | -0.21(-1.18%) |
May 02, 2023 | 18.92 | 18.94 | 17.66 | 17.95 | 1,524,905 | -1.07(-5.60%) |
May 01, 2023 | 19.47 | 19.74 | 18.92 | 19.02 | 1,145,319 | -0.39(-2.03%) |
Apr 28, 2023 | 19.44 | 19.93 | 19.41 | 19.41 | 1,214,335 | -0.20(-1.03%) |
Apr 27, 2023 | 19.31 | 19.67 | 19.13 | 19.61 | 1,115,998 | +0.38(+2.00%) |
Apr 26, 2023 | 19.41 | 19.98 | 19.04 | 19.23 | 1,445,683 | -0.22(-1.14%) |
Apr 25, 2023 | 19.43 | 20.01 | 18.99 | 19.45 | 2,486,906 | -0.31(-1.55%) |
Apr 24, 2023 | 19.55 | 20.01 | 19.53 | 19.76 | 1,404,117 | +0.22(+1.13%) |
Apr 21, 2023 | 20.05 | 20.15 | 19.44 | 19.53 | 1,606,266 | -0.52(-2.58%) |
Apr 20, 2023 | 20.38 | 20.59 | 19.98 | 20.05 | 1,210,748 | -0.67(-3.24%) |
Apr 19, 2023 | 19.76 | 20.86 | 19.60 | 20.73 | 1,754,215 | +1.03(+5.21%) |
Apr 18, 2023 | 20.52 | 20.52 | 19.48 | 19.70 | 1,766,405 | -0.74(-3.62%) |
Apr 17, 2023 | 19.40 | 20.45 | 19.28 | 20.44 | 1,367,079 | +0.96(+4.93%) |
Apr 14, 2023 | 20.36 | 20.59 | 19.28 | 19.48 | 1,339,661 | -0.64(-3.20%) |
Apr 13, 2023 | 19.73 | 20.25 | 19.55 | 20.12 | 1,248,629 | +0.46(+2.34%) |
Apr 12, 2023 | 20.17 | 20.23 | 19.53 | 19.66 | 969,725 | -0.19(-0.97%) |
Apr 11, 2023 | 20.22 | 20.29 | 19.80 | 19.85 | 1,590,050 | -0.28(-1.38%) |
Apr 10, 2023 | 19.49 | 20.31 | 19.36 | 20.13 | 1,399,557 | +0.46(+2.34%) |
Apr 06, 2023 | 19.32 | 19.72 | 19.24 | 19.67 | 1,291,360 | +0.45(+2.35%) |
Apr 05, 2023 | 18.86 | 19.49 | 18.80 | 19.22 | 1,404,951 | -0.20(-1.04%) |
Apr 04, 2023 | 19.80 | 19.80 | 19.00 | 19.42 | 1,171,413 | -0.24(-1.22%) |