Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.40 | 17.40 | 16.97 | 17.20 | 923,877 | -0.06(-0.36%) |
Jun 29, 2023 | 17.27 | 17.57 | 17.20 | 17.26 | 1,583,570 | +0.09(+0.52%) |
Jun 28, 2023 | 17.35 | 17.55 | 17.08 | 17.17 | 1,034,998 | -0.33(-1.87%) |
Jun 27, 2023 | 17.50 | 17.75 | 17.42 | 17.50 | 932,172 | -0.05(-0.30%) |
Jun 26, 2023 | 17.39 | 17.72 | 17.39 | 17.55 | 818,189 | +0.13(+0.76%) |
Jun 23, 2023 | 17.72 | 17.83 | 17.40 | 17.42 | 2,366,429 | -0.50(-2.76%) |
Jun 22, 2023 | 18.11 | 18.11 | 17.74 | 17.92 | 811,237 | -0.21(-1.17%) |
Jun 21, 2023 | 17.95 | 18.16 | 17.74 | 18.13 | 1,104,683 | +0.19(+1.09%) |
Jun 20, 2023 | 18.18 | 18.29 | 17.88 | 17.93 | 1,420,136 | -0.26(-1.41%) |
Jun 16, 2023 | 18.41 | 18.51 | 18.09 | 18.19 | 1,544,762 | -0.25(-1.34%) |
Jun 15, 2023 | 18.28 | 18.46 | 18.15 | 18.44 | 1,120,750 | +0.08(+0.43%) |
Jun 14, 2023 | 18.55 | 18.73 | 18.21 | 18.36 | 1,030,395 | -0.16(-0.86%) |
Jun 13, 2023 | 18.48 | 18.66 | 18.31 | 18.52 | 996,544 | +0.07(+0.38%) |
Jun 12, 2023 | 18.31 | 18.47 | 18.02 | 18.45 | 910,759 | +0.08(+0.43%) |
Jun 09, 2023 | 18.57 | 18.72 | 18.20 | 18.37 | 1,411,159 | -0.09(-0.48%) |
Jun 08, 2023 | 18.51 | 18.71 | 18.16 | 18.46 | 1,473,569 | -0.05(-0.29%) |
Jun 07, 2023 | 17.93 | 18.53 | 17.92 | 18.51 | 1,835,884 | +0.81(+4.60%) |
Jun 06, 2023 | 16.93 | 17.84 | 16.93 | 17.70 | 1,395,476 | +0.65(+3.84%) |
Jun 05, 2023 | 17.26 | 17.42 | 16.83 | 17.04 | 1,238,743 | -0.37(-2.15%) |
Jun 02, 2023 | 16.79 | 17.60 | 16.73 | 17.42 | 1,525,242 | +0.98(+5.93%) |
Jun 01, 2023 | 16.64 | 16.71 | 16.36 | 16.44 | 913,826 | -0.29(-1.72%) |
May 31, 2023 | 16.88 | 17.05 | 16.41 | 16.73 | 1,506,548 | -0.33(-1.94%) |
May 30, 2023 | 17.20 | 17.32 | 16.68 | 17.06 | 1,220,444 | -0.03(-0.20%) |
May 26, 2023 | 16.50 | 17.25 | 16.41 | 17.09 | 1,890,065 | +0.72(+4.41%) |
May 25, 2023 | 15.94 | 17.11 | 15.69 | 16.37 | 3,208,404 | +1.25(+8.23%) |
May 24, 2023 | 15.87 | 15.87 | 14.99 | 15.13 | 2,259,074 | -0.12(-0.80%) |
May 23, 2023 | 15.40 | 15.56 | 15.21 | 15.25 | 1,326,323 | -0.06(-0.40%) |
May 22, 2023 | 15.74 | 15.74 | 15.23 | 15.31 | 1,016,301 | -0.40(-2.55%) |
May 19, 2023 | 16.08 | 16.10 | 15.50 | 15.71 | 1,603,190 | -0.49(-3.01%) |
May 18, 2023 | 16.09 | 16.24 | 15.92 | 16.20 | 747,467 | +0.13(+0.81%) |
May 17, 2023 | 15.69 | 16.13 | 15.65 | 16.07 | 821,817 | +0.50(+3.25%) |
May 16, 2023 | 15.72 | 15.79 | 15.52 | 15.56 | 889,412 | -0.30(-1.87%) |
May 15, 2023 | 15.85 | 15.98 | 15.61 | 15.86 | 545,585 | +0.07(+0.44%) |
May 12, 2023 | 15.73 | 15.82 | 15.55 | 15.79 | 949,250 | +0.07(+0.44%) |
May 11, 2023 | 15.50 | 15.85 | 15.43 | 15.72 | 628,001 | +0.18(+1.18%) |
May 10, 2023 | 16.06 | 16.11 | 15.51 | 15.53 | 776,907 | -0.26(-1.65%) |
May 09, 2023 | 15.72 | 15.93 | 15.48 | 15.80 | 595,740 | -0.04(-0.27%) |
May 08, 2023 | 16.03 | 16.13 | 15.73 | 15.84 | 469,243 | -0.03(-0.22%) |
May 05, 2023 | 15.73 | 15.97 | 15.71 | 15.87 | 614,902 | +0.44(+2.88%) |
May 04, 2023 | 15.74 | 15.85 | 15.33 | 15.43 | 735,436 | -0.38(-2.42%) |
May 03, 2023 | 16.13 | 16.30 | 15.77 | 15.81 | 781,217 | -0.28(-1.73%) |
May 02, 2023 | 15.97 | 16.14 | 15.67 | 16.09 | 812,077 | -0.01(-0.05%) |
May 01, 2023 | 16.39 | 16.56 | 16.05 | 16.10 | 761,173 | -0.31(-1.91%) |
Apr 28, 2023 | 16.48 | 16.68 | 16.27 | 16.41 | 749,868 | -0.11(-0.68%) |
Apr 27, 2023 | 16.61 | 16.77 | 16.39 | 16.53 | 731,112 | -0.08(-0.47%) |
Apr 26, 2023 | 16.42 | 16.76 | 16.38 | 16.61 | 611,329 | +0.17(+1.01%) |
Apr 25, 2023 | 17.08 | 17.11 | 16.33 | 16.44 | 879,989 | -0.79(-4.60%) |
Apr 24, 2023 | 17.35 | 17.44 | 16.95 | 17.23 | 618,120 | -0.08(-0.45%) |
Apr 21, 2023 | 17.31 | 17.34 | 17.07 | 17.31 | 735,956 | +0.01(+0.05%) |
Apr 20, 2023 | 17.18 | 17.62 | 17.12 | 17.30 | 996,371 | -0.01(-0.05%) |
Apr 19, 2023 | 17.00 | 17.33 | 16.93 | 17.31 | 663,341 | +0.21(+1.22%) |
Apr 18, 2023 | 17.20 | 17.40 | 17.01 | 17.10 | 647,895 | -0.12(-0.71%) |
Apr 17, 2023 | 17.05 | 17.32 | 16.95 | 17.22 | 1,648,184 | +0.33(+1.96%) |
Apr 14, 2023 | 17.10 | 17.42 | 16.74 | 16.89 | 976,271 | -0.03(-0.21%) |
Apr 13, 2023 | 16.30 | 17.33 | 16.09 | 16.93 | 10,107,833 | +0.38(+2.32%) |
Apr 12, 2023 | 16.90 | 16.97 | 16.41 | 16.54 | 839,891 | -0.20(-1.20%) |
Apr 11, 2023 | 16.50 | 16.82 | 16.42 | 16.74 | 564,209 | +0.37(+2.29%) |
Apr 10, 2023 | 16.08 | 16.47 | 16.06 | 16.37 | 1,026,138 | +0.17(+1.08%) |
Apr 06, 2023 | 16.32 | 16.35 | 16.12 | 16.20 | 654,994 | -0.17(-1.06%) |
Apr 05, 2023 | 16.78 | 16.78 | 16.19 | 16.37 | 923,796 | -0.58(-3.44%) |
Apr 04, 2023 | 17.23 | 17.24 | 16.87 | 16.95 | 548,664 | -0.13(-0.76%) |