Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.95 | 17.16 | 16.42 | 16.49 | 657,820 | -0.22(-1.32%) |
Jun 29, 2023 | 18.04 | 18.10 | 16.52 | 16.71 | 724,492 | -1.46(-8.04%) |
Jun 28, 2023 | 17.73 | 18.40 | 17.66 | 18.17 | 614,942 | +0.42(+2.37%) |
Jun 27, 2023 | 17.51 | 18.09 | 17.00 | 17.75 | 468,956 | +0.22(+1.25%) |
Jun 26, 2023 | 17.59 | 18.08 | 17.28 | 17.53 | 809,694 | +0.09(+0.52%) |
Jun 23, 2023 | 18.57 | 18.86 | 16.98 | 17.44 | 7,011,976 | -1.38(-7.33%) |
Jun 22, 2023 | 18.40 | 19.60 | 18.08 | 18.82 | 749,996 | +0.35(+1.89%) |
Jun 21, 2023 | 19.58 | 19.78 | 18.46 | 18.47 | 642,849 | -1.22(-6.20%) |
Jun 20, 2023 | 18.56 | 20.00 | 17.89 | 19.69 | 980,069 | +1.27(+6.89%) |
Jun 16, 2023 | 18.46 | 18.68 | 17.73 | 18.42 | 1,353,867 | +0.14(+0.77%) |
Jun 15, 2023 | 17.60 | 18.42 | 17.60 | 18.28 | 516,128 | +0.58(+3.28%) |
Jun 14, 2023 | 17.93 | 18.23 | 17.52 | 17.70 | 367,518 | -0.11(-0.62%) |
Jun 13, 2023 | 17.80 | 18.07 | 17.50 | 17.81 | 372,506 | +0.12(+0.68%) |
Jun 12, 2023 | 17.48 | 18.22 | 17.30 | 17.69 | 309,776 | +0.26(+1.49%) |
Jun 09, 2023 | 17.58 | 17.77 | 17.17 | 17.43 | 325,337 | -0.17(-0.97%) |
Jun 08, 2023 | 17.32 | 17.76 | 17.12 | 17.60 | 383,074 | +0.31(+1.79%) |
Jun 07, 2023 | 17.45 | 17.62 | 17.10 | 17.29 | 350,539 | -0.07(-0.40%) |
Jun 06, 2023 | 17.38 | 17.61 | 17.05 | 17.36 | 322,496 | +0.00(+0.00%) |
Jun 05, 2023 | 17.86 | 17.86 | 17.33 | 17.36 | 335,775 | -0.49(-2.75%) |
Jun 02, 2023 | 17.32 | 17.88 | 16.95 | 17.85 | 342,512 | +0.68(+3.96%) |
Jun 01, 2023 | 16.54 | 17.18 | 16.14 | 17.17 | 365,465 | +0.51(+3.06%) |
May 31, 2023 | 16.82 | 17.76 | 16.62 | 16.66 | 688,916 | -0.09(-0.54%) |
May 30, 2023 | 16.31 | 17.04 | 16.18 | 16.75 | 549,885 | +0.43(+2.63%) |
May 26, 2023 | 16.38 | 16.63 | 15.52 | 16.32 | 739,179 | -0.13(-0.79%) |
May 25, 2023 | 16.42 | 16.60 | 15.99 | 16.45 | 670,889 | +0.01(+0.06%) |
May 24, 2023 | 16.44 | 16.70 | 16.30 | 16.44 | 608,494 | -0.10(-0.60%) |
May 23, 2023 | 17.01 | 17.97 | 16.52 | 16.54 | 699,147 | -0.53(-3.10%) |
May 22, 2023 | 16.92 | 17.49 | 16.91 | 17.07 | 642,774 | +0.30(+1.79%) |
May 19, 2023 | 16.67 | 17.03 | 16.44 | 16.77 | 636,277 | +0.27(+1.64%) |
May 18, 2023 | 16.45 | 16.76 | 16.30 | 16.50 | 804,463 | +0.03(+0.18%) |
May 17, 2023 | 16.67 | 16.80 | 16.35 | 16.47 | 543,336 | +0.00(+0.00%) |
May 16, 2023 | 16.53 | 17.06 | 16.30 | 16.47 | 583,707 | -0.42(-2.49%) |
May 15, 2023 | 16.51 | 17.30 | 16.34 | 16.89 | 442,969 | +0.40(+2.43%) |
May 12, 2023 | 16.76 | 16.93 | 16.37 | 16.49 | 410,641 | -0.10(-0.60%) |
May 11, 2023 | 17.23 | 17.27 | 16.46 | 16.59 | 542,302 | -0.84(-4.82%) |
May 10, 2023 | 17.30 | 18.00 | 17.06 | 17.43 | 565,976 | +0.32(+1.87%) |
May 09, 2023 | 16.46 | 17.42 | 16.32 | 17.11 | 436,668 | +0.44(+2.64%) |
May 08, 2023 | 16.70 | 17.07 | 16.37 | 16.67 | 628,531 | -0.02(-0.12%) |
May 05, 2023 | 16.59 | 17.33 | 16.50 | 16.69 | 836,176 | +0.24(+1.46%) |
May 04, 2023 | 18.48 | 19.07 | 16.37 | 16.45 | 1,014,628 | -2.07(-11.18%) |
May 03, 2023 | 18.86 | 19.22 | 18.22 | 18.52 | 773,369 | -0.22(-1.17%) |
May 02, 2023 | 18.84 | 19.05 | 16.98 | 18.74 | 2,320,326 | -1.47(-7.27%) |
May 01, 2023 | 20.06 | 20.58 | 19.88 | 20.21 | 756,227 | +0.04(+0.20%) |
Apr 28, 2023 | 19.80 | 20.40 | 19.79 | 20.17 | 396,968 | +0.24(+1.20%) |
Apr 27, 2023 | 21.03 | 21.03 | 19.74 | 19.93 | 527,665 | -1.12(-5.32%) |
Apr 26, 2023 | 21.14 | 21.67 | 20.69 | 21.05 | 486,912 | -0.10(-0.47%) |
Apr 25, 2023 | 20.42 | 21.34 | 20.20 | 21.15 | 800,941 | +0.86(+4.24%) |
Apr 24, 2023 | 20.64 | 20.70 | 19.80 | 20.29 | 632,407 | -0.51(-2.45%) |
Apr 21, 2023 | 20.09 | 21.12 | 19.81 | 20.80 | 591,398 | +0.54(+2.67%) |
Apr 20, 2023 | 20.96 | 21.07 | 20.18 | 20.26 | 510,159 | -0.87(-4.12%) |
Apr 19, 2023 | 20.69 | 21.66 | 20.27 | 21.13 | 473,959 | +0.25(+1.20%) |
Apr 18, 2023 | 20.71 | 20.98 | 20.09 | 20.88 | 410,778 | +0.43(+2.10%) |
Apr 17, 2023 | 19.54 | 20.68 | 19.33 | 20.45 | 627,904 | +1.05(+5.41%) |
Apr 14, 2023 | 19.25 | 19.48 | 18.59 | 19.40 | 404,733 | +0.08(+0.41%) |
Apr 13, 2023 | 18.53 | 19.66 | 18.33 | 19.32 | 884,217 | +1.05(+5.75%) |
Apr 12, 2023 | 18.79 | 19.19 | 18.15 | 18.27 | 531,561 | -0.25(-1.35%) |
Apr 11, 2023 | 18.18 | 18.73 | 18.00 | 18.52 | 410,708 | +0.43(+2.38%) |
Apr 10, 2023 | 17.82 | 18.32 | 17.37 | 18.09 | 439,987 | +0.20(+1.12%) |
Apr 06, 2023 | 17.70 | 18.11 | 17.34 | 17.89 | 521,963 | +0.21(+1.19%) |
Apr 05, 2023 | 17.96 | 18.78 | 17.65 | 17.68 | 443,408 | -0.29(-1.61%) |
Apr 04, 2023 | 18.79 | 18.82 | 17.53 | 17.97 | 700,235 | -0.63(-3.39%) |