Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.52 | 13.58 | 13.20 | 13.31 | 2,869,793 | -0.64(-4.59%) |
Jun 29, 2023 | 14.02 | 14.21 | 13.87 | 13.95 | 2,191,427 | -0.08(-0.55%) |
Jun 28, 2023 | 14.29 | 14.30 | 13.78 | 14.02 | 2,934,052 | -0.01(-0.07%) |
Jun 27, 2023 | 14.72 | 14.78 | 13.92 | 14.03 | 2,795,070 | -0.88(-5.92%) |
Jun 26, 2023 | 14.61 | 14.93 | 14.17 | 14.92 | 2,116,642 | +0.34(+2.33%) |
Jun 23, 2023 | 14.65 | 14.76 | 14.33 | 14.58 | 3,149,971 | +0.47(+3.30%) |
Jun 22, 2023 | 14.67 | 14.67 | 14.09 | 14.11 | 2,880,358 | -0.33(-2.29%) |
Jun 21, 2023 | 14.00 | 14.57 | 13.91 | 14.44 | 2,599,333 | +0.63(+4.55%) |
Jun 20, 2023 | 13.78 | 14.03 | 13.54 | 13.81 | 3,126,032 | +0.30(+2.20%) |
Jun 16, 2023 | 12.82 | 13.57 | 12.81 | 13.52 | 3,205,791 | +0.32(+2.39%) |
Jun 15, 2023 | 13.88 | 13.88 | 13.01 | 13.20 | 3,686,327 | -0.50(-3.63%) |
Jun 14, 2023 | 14.18 | 14.33 | 13.69 | 13.70 | 3,570,179 | -0.42(-2.98%) |
Jun 13, 2023 | 14.03 | 14.48 | 13.93 | 14.12 | 2,622,492 | -0.28(-1.93%) |
Jun 12, 2023 | 15.11 | 15.16 | 14.39 | 14.40 | 2,109,386 | -1.00(-6.47%) |
Jun 09, 2023 | 15.38 | 15.54 | 14.92 | 15.39 | 2,552,883 | -0.19(-1.23%) |
Jun 08, 2023 | 16.06 | 16.09 | 15.53 | 15.58 | 1,967,424 | -0.51(-3.15%) |
Jun 07, 2023 | 15.48 | 16.21 | 15.16 | 16.09 | 2,865,978 | +0.69(+4.47%) |
Jun 06, 2023 | 15.50 | 15.74 | 15.31 | 15.40 | 2,779,411 | +0.00(+0.00%) |
Jun 05, 2023 | 15.14 | 15.47 | 14.86 | 15.40 | 2,674,364 | +0.30(+1.96%) |
Jun 02, 2023 | 15.11 | 15.44 | 14.91 | 15.11 | 2,620,743 | -0.28(-1.80%) |
Jun 01, 2023 | 15.86 | 16.15 | 15.16 | 15.38 | 2,259,918 | -0.46(-2.90%) |
May 31, 2023 | 15.75 | 15.86 | 15.29 | 15.84 | 2,347,571 | +0.41(+2.67%) |
May 30, 2023 | 14.98 | 15.55 | 14.77 | 15.43 | 3,997,981 | -0.27(-1.71%) |
May 26, 2023 | 17.01 | 17.01 | 15.60 | 15.70 | 2,560,062 | -1.43(-8.33%) |
May 25, 2023 | 17.79 | 18.11 | 16.90 | 17.12 | 3,052,878 | -2.19(-11.35%) |
May 24, 2023 | 19.37 | 19.63 | 19.10 | 19.32 | 2,034,842 | +0.42(+2.23%) |
May 23, 2023 | 18.39 | 18.92 | 18.17 | 18.90 | 1,612,522 | +0.79(+4.33%) |
May 22, 2023 | 18.38 | 18.44 | 17.95 | 18.11 | 1,776,223 | -0.10(-0.53%) |
May 19, 2023 | 18.18 | 18.38 | 18.05 | 18.21 | 1,465,606 | +0.07(+0.37%) |
May 18, 2023 | 19.27 | 19.27 | 18.06 | 18.14 | 2,615,054 | -1.16(-6.00%) |
May 17, 2023 | 19.86 | 20.13 | 19.21 | 19.30 | 1,432,305 | -0.82(-4.09%) |
May 16, 2023 | 20.29 | 20.29 | 19.79 | 20.12 | 959,580 | -0.04(-0.19%) |
May 15, 2023 | 20.56 | 20.83 | 20.16 | 20.16 | 1,492,603 | -0.49(-2.36%) |
May 12, 2023 | 20.54 | 21.14 | 20.39 | 20.65 | 1,995,520 | +0.07(+0.33%) |
May 11, 2023 | 20.35 | 20.96 | 20.35 | 20.58 | 1,365,001 | +0.34(+1.66%) |
May 10, 2023 | 20.48 | 20.88 | 20.12 | 20.25 | 2,133,436 | -0.78(-3.69%) |
May 09, 2023 | 20.87 | 21.08 | 20.77 | 21.02 | 956,047 | +0.50(+2.43%) |
May 08, 2023 | 20.66 | 20.92 | 20.48 | 20.52 | 954,197 | +0.02(+0.09%) |
May 05, 2023 | 21.48 | 21.59 | 20.26 | 20.50 | 2,019,159 | -1.65(-7.43%) |
May 04, 2023 | 22.09 | 22.40 | 21.69 | 22.15 | 1,792,870 | +0.36(+1.67%) |
May 03, 2023 | 21.19 | 21.84 | 20.77 | 21.79 | 2,249,002 | +0.51(+2.38%) |
May 02, 2023 | 20.64 | 21.58 | 20.55 | 21.28 | 1,905,639 | +0.58(+2.82%) |
May 01, 2023 | 20.76 | 20.84 | 20.37 | 20.70 | 893,244 | +0.00(+0.00%) |
Apr 28, 2023 | 21.37 | 21.46 | 20.69 | 20.70 | 1,688,851 | -0.69(-3.22%) |
Apr 27, 2023 | 22.52 | 22.65 | 21.33 | 21.38 | 1,592,210 | -1.39(-6.10%) |
Apr 26, 2023 | 22.49 | 22.96 | 22.04 | 22.77 | 2,615,957 | -1.10(-4.61%) |
Apr 25, 2023 | 22.75 | 23.87 | 22.64 | 23.87 | 1,598,973 | +1.47(+6.58%) |
Apr 24, 2023 | 22.37 | 22.90 | 22.07 | 22.40 | 1,176,739 | +0.30(+1.34%) |
Apr 21, 2023 | 22.16 | 22.53 | 22.01 | 22.10 | 1,246,771 | +0.24(+1.10%) |
Apr 20, 2023 | 22.03 | 22.14 | 21.23 | 21.86 | 1,142,768 | +0.43(+2.01%) |
Apr 19, 2023 | 21.80 | 21.89 | 21.30 | 21.43 | 786,488 | +0.21(+0.99%) |
Apr 18, 2023 | 20.95 | 21.51 | 20.77 | 21.22 | 1,005,320 | -0.18(-0.85%) |
Apr 17, 2023 | 21.58 | 21.92 | 21.27 | 21.40 | 1,546,995 | -0.26(-1.19%) |
Apr 14, 2023 | 21.69 | 22.20 | 21.13 | 21.66 | 1,651,141 | +0.38(+1.80%) |
Apr 13, 2023 | 22.29 | 22.34 | 21.17 | 21.28 | 1,277,597 | -1.23(-5.49%) |
Apr 12, 2023 | 21.64 | 22.61 | 21.48 | 22.51 | 1,503,458 | +0.40(+1.82%) |
Apr 11, 2023 | 21.59 | 22.22 | 21.59 | 22.11 | 1,542,528 | +0.59(+2.76%) |
Apr 10, 2023 | 22.13 | 22.46 | 21.49 | 21.52 | 3,715,524 | +0.06(+0.27%) |
Apr 06, 2023 | 22.31 | 22.58 | 21.37 | 21.46 | 1,330,676 | -0.34(-1.58%) |
Apr 05, 2023 | 21.39 | 22.25 | 21.32 | 21.81 | 2,894,416 | +0.78(+3.69%) |
Apr 04, 2023 | 20.61 | 21.27 | 20.41 | 21.03 | 1,541,679 | +0.35(+1.71%) |