Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.76 | 16.93 | 16.58 | 16.83 | 864,192 | +0.21(+1.26%) |
Jun 29, 2023 | 16.36 | 16.69 | 16.27 | 16.62 | 639,943 | +0.22(+1.33%) |
Jun 28, 2023 | 16.60 | 16.69 | 16.15 | 16.40 | 1,416,081 | -0.20(-1.20%) |
Jun 27, 2023 | 16.86 | 16.97 | 16.55 | 16.60 | 1,133,607 | -0.25(-1.47%) |
Jun 26, 2023 | 17.14 | 17.14 | 16.75 | 16.85 | 822,570 | -0.29(-1.72%) |
Jun 23, 2023 | 17.18 | 17.37 | 17.13 | 17.14 | 429,337 | -0.33(-1.90%) |
Jun 22, 2023 | 17.31 | 17.72 | 17.29 | 17.48 | 590,283 | +0.19(+1.10%) |
Jun 21, 2023 | 17.29 | 17.54 | 17.23 | 17.29 | 456,122 | -0.04(-0.22%) |
Jun 20, 2023 | 17.28 | 17.32 | 16.98 | 17.32 | 659,402 | -0.18(-1.03%) |
Jun 16, 2023 | 17.61 | 17.63 | 17.46 | 17.51 | 559,696 | -0.14(-0.81%) |
Jun 15, 2023 | 17.40 | 17.66 | 17.23 | 17.65 | 803,227 | +0.22(+1.25%) |
Jun 14, 2023 | 17.12 | 17.58 | 17.10 | 17.43 | 974,864 | +0.48(+2.80%) |
Jun 13, 2023 | 17.24 | 17.26 | 16.92 | 16.95 | 956,294 | -0.12(-0.72%) |
Jun 12, 2023 | 17.12 | 17.12 | 16.76 | 17.08 | 1,196,606 | -0.15(-0.88%) |
Jun 09, 2023 | 17.38 | 17.46 | 17.12 | 17.23 | 722,651 | -0.16(-0.93%) |
Jun 08, 2023 | 17.35 | 17.69 | 17.15 | 17.39 | 930,324 | +0.14(+0.83%) |
Jun 07, 2023 | 17.49 | 17.68 | 17.15 | 17.25 | 1,618,228 | -0.35(-2.00%) |
Jun 06, 2023 | 17.35 | 17.72 | 17.35 | 17.60 | 911,067 | +0.07(+0.38%) |
Jun 05, 2023 | 17.56 | 17.76 | 17.18 | 17.53 | 1,347,827 | +0.14(+0.80%) |
Jun 02, 2023 | 17.03 | 17.45 | 17.03 | 17.39 | 1,378,241 | +0.83(+5.01%) |
Jun 01, 2023 | 16.24 | 16.65 | 16.20 | 16.56 | 995,167 | +0.58(+3.62%) |
May 31, 2023 | 16.38 | 16.37 | 15.91 | 15.99 | 1,268,458 | -0.55(-3.33%) |
May 30, 2023 | 16.62 | 16.64 | 16.28 | 16.54 | 1,376,023 | -0.07(-0.45%) |
May 26, 2023 | 16.51 | 16.66 | 16.27 | 16.61 | 1,026,239 | +0.19(+1.14%) |
May 25, 2023 | 16.69 | 16.76 | 16.21 | 16.42 | 1,588,693 | -0.44(-2.60%) |
May 24, 2023 | 16.82 | 17.00 | 16.52 | 16.86 | 1,773,737 | -0.13(-0.77%) |
May 23, 2023 | 17.34 | 17.48 | 16.91 | 16.99 | 1,334,715 | -0.37(-2.15%) |
May 22, 2023 | 17.49 | 17.63 | 17.13 | 17.37 | 1,691,575 | -0.27(-1.53%) |
May 19, 2023 | 17.73 | 17.81 | 17.45 | 17.64 | 1,318,923 | -0.06(-0.32%) |
May 18, 2023 | 17.65 | 17.72 | 17.12 | 17.69 | 1,242,468 | +0.04(+0.21%) |
May 17, 2023 | 17.64 | 18.38 | 17.33 | 17.66 | 2,342,300 | +0.68(+4.01%) |
May 16, 2023 | 17.10 | 17.29 | 16.96 | 16.97 | 1,170,370 | -0.12(-0.71%) |
May 15, 2023 | 17.26 | 17.26 | 16.75 | 17.10 | 1,562,603 | -0.30(-1.72%) |
May 12, 2023 | 17.40 | 17.64 | 17.19 | 17.39 | 870,030 | -0.01(-0.05%) |
May 11, 2023 | 17.64 | 17.73 | 17.23 | 17.40 | 1,231,610 | -0.28(-1.58%) |
May 10, 2023 | 18.38 | 18.38 | 17.49 | 17.68 | 2,799,054 | -0.58(-3.17%) |
May 09, 2023 | 17.92 | 18.45 | 17.70 | 18.26 | 820,353 | +0.28(+1.56%) |
May 08, 2023 | 17.73 | 18.09 | 17.64 | 17.98 | 708,423 | +0.43(+2.45%) |
May 05, 2023 | 17.27 | 17.86 | 17.27 | 17.55 | 1,177,051 | +0.63(+3.69%) |
May 04, 2023 | 17.55 | 17.59 | 16.83 | 16.93 | 1,911,154 | -0.83(-4.68%) |
May 03, 2023 | 18.32 | 18.43 | 17.75 | 17.76 | 1,207,908 | -0.34(-1.86%) |
May 02, 2023 | 18.96 | 19.07 | 17.91 | 18.09 | 2,204,600 | -0.94(-4.95%) |
May 01, 2023 | 19.75 | 19.75 | 19.03 | 19.04 | 1,045,314 | -0.66(-3.36%) |
Apr 28, 2023 | 19.76 | 19.78 | 19.44 | 19.70 | 824,249 | -0.25(-1.26%) |
Apr 27, 2023 | 19.58 | 19.97 | 19.50 | 19.95 | 563,788 | +0.65(+3.38%) |
Apr 26, 2023 | 19.66 | 19.83 | 19.26 | 19.30 | 1,070,941 | -0.12(-0.62%) |
Apr 25, 2023 | 19.69 | 20.04 | 19.19 | 19.42 | 1,023,112 | -0.35(-1.79%) |
Apr 24, 2023 | 19.30 | 19.84 | 19.28 | 19.77 | 831,685 | +0.44(+2.27%) |
Apr 21, 2023 | 19.68 | 19.68 | 19.20 | 19.34 | 526,536 | -0.35(-1.75%) |
Apr 20, 2023 | 19.63 | 19.92 | 19.58 | 19.68 | 615,256 | -0.06(-0.28%) |
Apr 19, 2023 | 20.65 | 20.69 | 19.41 | 19.74 | 1,390,890 | -1.03(-4.94%) |
Apr 18, 2023 | 20.73 | 20.92 | 20.59 | 20.76 | 770,817 | +0.04(+0.18%) |
Apr 17, 2023 | 20.89 | 21.02 | 20.40 | 20.73 | 791,502 | +0.03(+0.14%) |
Apr 14, 2023 | 20.75 | 20.86 | 20.50 | 20.70 | 849,016 | +0.11(+0.54%) |
Apr 13, 2023 | 20.28 | 20.75 | 20.25 | 20.59 | 721,919 | +0.41(+2.04%) |
Apr 12, 2023 | 20.31 | 20.40 | 20.04 | 20.18 | 1,011,854 | +0.10(+0.51%) |
Apr 11, 2023 | 19.82 | 20.28 | 19.80 | 20.07 | 992,444 | +0.27(+1.37%) |
Apr 10, 2023 | 19.33 | 19.92 | 19.29 | 19.80 | 746,343 | +0.52(+2.71%) |
Apr 06, 2023 | 19.23 | 19.44 | 18.96 | 19.28 | 954,428 | -0.02(-0.10%) |
Apr 05, 2023 | 19.41 | 19.43 | 19.22 | 19.30 | 1,283,416 | -0.32(-1.62%) |
Apr 04, 2023 | 19.49 | 19.91 | 19.30 | 19.62 | 959,577 | +0.31(+1.60%) |