Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.93 | 16.99 | 16.74 | 16.86 | 1,497,625 | +0.05(+0.30%) |
Jun 29, 2023 | 17.02 | 17.11 | 16.79 | 16.81 | 1,679,860 | -0.18(-1.06%) |
Jun 28, 2023 | 17.13 | 17.13 | 16.57 | 16.99 | 2,443,777 | -0.24(-1.39%) |
Jun 27, 2023 | 16.72 | 17.32 | 16.57 | 17.23 | 3,132,687 | +0.58(+3.48%) |
Jun 26, 2023 | 16.60 | 16.82 | 16.56 | 16.65 | 1,619,904 | +0.06(+0.36%) |
Jun 23, 2023 | 16.43 | 16.88 | 16.40 | 16.59 | 3,375,414 | +0.18(+1.10%) |
Jun 22, 2023 | 16.14 | 16.50 | 15.96 | 16.41 | 2,195,009 | +0.20(+1.23%) |
Jun 21, 2023 | 16.60 | 16.69 | 16.20 | 16.21 | 1,842,919 | -0.52(-3.11%) |
Jun 20, 2023 | 17.18 | 17.23 | 16.46 | 16.73 | 3,802,162 | -0.50(-2.90%) |
Jun 16, 2023 | 17.50 | 17.55 | 17.15 | 17.23 | 1,788,283 | -0.19(-1.09%) |
Jun 15, 2023 | 17.23 | 17.68 | 17.00 | 17.42 | 3,971,549 | +0.20(+1.16%) |
Jun 14, 2023 | 16.42 | 17.31 | 16.41 | 17.22 | 3,043,707 | +0.87(+5.32%) |
Jun 13, 2023 | 16.86 | 16.93 | 16.32 | 16.35 | 2,164,855 | -0.41(-2.45%) |
Jun 12, 2023 | 16.69 | 16.84 | 16.45 | 16.76 | 1,714,714 | +0.00(+0.00%) |
Jun 09, 2023 | 17.19 | 17.19 | 16.50 | 16.76 | 1,490,402 | -0.36(-2.10%) |
Jun 08, 2023 | 17.09 | 17.16 | 16.75 | 17.12 | 1,453,890 | -0.02(-0.12%) |
Jun 07, 2023 | 16.52 | 17.21 | 16.49 | 17.14 | 1,552,630 | +0.72(+4.38%) |
Jun 06, 2023 | 16.20 | 16.46 | 16.11 | 16.42 | 935,619 | +0.14(+0.86%) |
Jun 05, 2023 | 16.29 | 16.50 | 16.18 | 16.28 | 1,405,544 | +0.05(+0.31%) |
Jun 02, 2023 | 16.03 | 16.37 | 15.88 | 16.23 | 1,859,944 | +0.28(+1.76%) |
Jun 01, 2023 | 16.31 | 16.38 | 15.88 | 15.95 | 2,422,010 | -0.33(-2.03%) |
May 31, 2023 | 16.33 | 16.43 | 16.16 | 16.28 | 4,038,561 | -0.07(-0.43%) |
May 30, 2023 | 16.40 | 16.64 | 16.30 | 16.35 | 1,622,205 | +0.01(+0.06%) |
May 26, 2023 | 16.23 | 16.45 | 16.17 | 16.34 | 1,314,011 | +0.22(+1.36%) |
May 25, 2023 | 16.68 | 16.80 | 16.11 | 16.12 | 2,062,716 | -0.62(-3.70%) |
May 24, 2023 | 17.01 | 17.16 | 16.64 | 16.74 | 2,134,441 | -0.45(-2.62%) |
May 23, 2023 | 17.00 | 17.46 | 17.00 | 17.19 | 2,152,303 | +0.19(+1.12%) |
May 22, 2023 | 17.09 | 17.29 | 16.75 | 17.00 | 1,200,738 | +0.00(+0.00%) |
May 19, 2023 | 17.39 | 17.48 | 16.94 | 17.00 | 1,168,752 | -0.32(-1.85%) |
May 18, 2023 | 17.27 | 17.44 | 17.16 | 17.32 | 1,114,913 | -0.01(-0.06%) |
May 17, 2023 | 17.23 | 17.40 | 16.95 | 17.33 | 2,321,498 | +0.21(+1.23%) |
May 16, 2023 | 17.34 | 17.46 | 16.98 | 17.12 | 1,695,140 | -0.39(-2.23%) |
May 15, 2023 | 17.25 | 17.51 | 17.19 | 17.51 | 1,328,235 | +0.28(+1.63%) |
May 12, 2023 | 17.46 | 17.46 | 17.14 | 17.23 | 1,781,744 | -0.12(-0.69%) |
May 11, 2023 | 17.44 | 17.63 | 17.28 | 17.35 | 2,280,455 | -0.29(-1.64%) |
May 10, 2023 | 19.00 | 19.07 | 17.33 | 17.64 | 3,556,287 | -1.06(-5.67%) |
May 09, 2023 | 18.97 | 19.30 | 18.70 | 18.70 | 1,416,463 | -0.29(-1.53%) |
May 08, 2023 | 18.96 | 19.01 | 18.64 | 18.99 | 932,014 | +0.02(+0.11%) |
May 05, 2023 | 18.66 | 19.09 | 18.57 | 18.97 | 1,028,967 | +0.40(+2.15%) |
May 04, 2023 | 18.47 | 18.70 | 18.43 | 18.57 | 969,923 | -0.06(-0.32%) |
May 03, 2023 | 18.85 | 19.12 | 18.61 | 18.63 | 1,240,842 | -0.06(-0.32%) |
May 02, 2023 | 19.04 | 19.08 | 18.55 | 18.69 | 906,448 | -0.48(-2.50%) |
May 01, 2023 | 19.44 | 19.63 | 19.17 | 19.17 | 1,592,233 | -0.34(-1.74%) |
Apr 28, 2023 | 19.15 | 19.63 | 19.15 | 19.51 | 1,036,381 | +0.22(+1.14%) |
Apr 27, 2023 | 18.80 | 19.32 | 18.71 | 19.29 | 1,127,702 | +0.85(+4.61%) |
Apr 26, 2023 | 18.12 | 18.57 | 18.04 | 18.44 | 1,180,532 | +0.32(+1.77%) |
Apr 25, 2023 | 18.37 | 18.44 | 18.05 | 18.12 | 2,971,593 | -0.43(-2.32%) |
Apr 24, 2023 | 18.77 | 18.88 | 18.50 | 18.55 | 1,442,019 | -0.21(-1.12%) |
Apr 21, 2023 | 18.67 | 18.89 | 18.62 | 18.76 | 988,401 | +0.05(+0.27%) |
Apr 20, 2023 | 18.65 | 18.82 | 18.57 | 18.71 | 1,070,281 | -0.12(-0.64%) |
Apr 19, 2023 | 18.81 | 19.02 | 18.71 | 18.83 | 2,271,468 | -0.13(-0.69%) |
Apr 18, 2023 | 19.43 | 19.47 | 18.88 | 18.96 | 1,166,792 | -0.39(-2.02%) |
Apr 17, 2023 | 19.10 | 19.39 | 18.91 | 19.35 | 2,801,606 | +0.34(+1.79%) |
Apr 14, 2023 | 19.21 | 19.48 | 18.93 | 19.01 | 1,683,846 | -0.20(-1.04%) |
Apr 13, 2023 | 19.30 | 19.37 | 19.17 | 19.21 | 1,855,273 | -0.04(-0.18%) |
Apr 12, 2023 | 19.81 | 19.88 | 19.22 | 19.25 | 1,133,968 | -0.38(-1.91%) |
Apr 11, 2023 | 19.56 | 19.69 | 19.44 | 19.62 | 841,470 | +0.01(+0.05%) |
Apr 10, 2023 | 19.54 | 19.64 | 19.46 | 19.61 | 694,089 | -0.07(-0.36%) |
Apr 06, 2023 | 19.75 | 19.84 | 19.57 | 19.68 | 815,250 | +0.03(+0.15%) |
Apr 05, 2023 | 19.45 | 19.72 | 19.31 | 19.65 | 1,158,539 | +0.24(+1.24%) |
Apr 04, 2023 | 19.94 | 19.97 | 19.23 | 19.41 | 1,144,891 | -0.49(-2.46%) |