Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.31 | 16.63 | 16.20 | 16.48 | 4,639,769 | +0.25(+1.55%) |
Jun 29, 2023 | 16.15 | 16.37 | 16.00 | 16.23 | 4,184,686 | +0.14(+0.84%) |
Jun 28, 2023 | 15.87 | 16.14 | 15.70 | 16.09 | 4,097,903 | +0.12(+0.73%) |
Jun 27, 2023 | 15.97 | 16.08 | 15.79 | 15.98 | 4,144,647 | -0.07(-0.42%) |
Jun 26, 2023 | 15.59 | 16.12 | 15.54 | 16.04 | 3,767,692 | +0.48(+3.06%) |
Jun 23, 2023 | 15.53 | 15.71 | 15.43 | 15.57 | 4,171,828 | -0.27(-1.72%) |
Jun 22, 2023 | 16.10 | 16.10 | 15.83 | 15.84 | 4,505,522 | -0.49(-3.03%) |
Jun 21, 2023 | 15.92 | 16.39 | 15.82 | 16.33 | 6,313,285 | +0.42(+2.62%) |
Jun 20, 2023 | 16.03 | 16.13 | 15.62 | 15.92 | 9,265,926 | -0.24(-1.50%) |
Jun 16, 2023 | 16.50 | 16.52 | 16.13 | 16.16 | 7,930,522 | -0.30(-1.83%) |
Jun 15, 2023 | 16.20 | 16.70 | 16.17 | 16.46 | 6,211,476 | +0.33(+2.05%) |
Jun 14, 2023 | 16.81 | 16.84 | 15.93 | 16.13 | 8,180,163 | -0.19(-1.19%) |
Jun 13, 2023 | 16.45 | 16.79 | 16.31 | 16.32 | 7,687,622 | +0.26(+1.62%) |
Jun 12, 2023 | 16.36 | 16.49 | 16.00 | 16.07 | 8,190,693 | -0.67(-4.03%) |
Jun 09, 2023 | 16.69 | 17.06 | 16.57 | 16.74 | 6,825,667 | +0.07(+0.40%) |
Jun 08, 2023 | 16.87 | 17.02 | 16.39 | 16.67 | 9,084,959 | -0.27(-1.59%) |
Jun 07, 2023 | 16.96 | 17.43 | 16.87 | 16.94 | 15,186,069 | +0.14(+0.86%) |
Jun 06, 2023 | 16.32 | 16.84 | 16.21 | 16.80 | 7,371,398 | +0.39(+2.41%) |
Jun 05, 2023 | 16.66 | 16.77 | 16.27 | 16.40 | 9,415,687 | +0.05(+0.29%) |
Jun 02, 2023 | 16.24 | 16.48 | 16.15 | 16.35 | 7,309,608 | +0.47(+2.97%) |
Jun 01, 2023 | 15.43 | 15.96 | 15.36 | 15.88 | 8,927,242 | +0.50(+3.25%) |
May 31, 2023 | 15.36 | 15.52 | 15.18 | 15.38 | 7,300,453 | -0.35(-2.20%) |
May 30, 2023 | 15.75 | 15.83 | 15.48 | 15.73 | 6,023,977 | -0.33(-2.04%) |
May 26, 2023 | 15.95 | 16.15 | 15.82 | 16.06 | 4,321,824 | +0.28(+1.77%) |
May 25, 2023 | 16.03 | 16.07 | 15.74 | 15.78 | 10,462,594 | -0.44(-2.73%) |
May 24, 2023 | 16.12 | 16.38 | 16.01 | 16.22 | 6,139,877 | +0.17(+1.08%) |
May 23, 2023 | 16.10 | 16.35 | 15.98 | 16.05 | 5,891,279 | +0.08(+0.48%) |
May 22, 2023 | 15.88 | 16.16 | 15.78 | 15.97 | 5,547,931 | +0.08(+0.48%) |
May 19, 2023 | 15.98 | 16.03 | 15.59 | 15.89 | 6,437,145 | +0.08(+0.49%) |
May 18, 2023 | 15.48 | 15.86 | 15.32 | 15.81 | 7,170,099 | +0.23(+1.48%) |
May 17, 2023 | 15.57 | 15.65 | 15.17 | 15.58 | 4,567,866 | +0.29(+1.89%) |
May 16, 2023 | 15.55 | 15.81 | 15.23 | 15.29 | 4,488,819 | -0.33(-2.10%) |
May 15, 2023 | 15.39 | 15.79 | 15.39 | 15.62 | 5,728,371 | +0.36(+2.33%) |
May 12, 2023 | 15.36 | 15.45 | 15.10 | 15.27 | 5,656,989 | -0.01(-0.06%) |
May 11, 2023 | 15.35 | 15.52 | 15.16 | 15.28 | 7,209,967 | -0.37(-2.34%) |
May 10, 2023 | 15.98 | 15.98 | 15.49 | 15.64 | 7,264,898 | -0.19(-1.22%) |
May 09, 2023 | 15.42 | 15.99 | 15.33 | 15.83 | 7,312,325 | +0.21(+1.36%) |
May 08, 2023 | 15.69 | 15.81 | 15.48 | 15.62 | 6,078,262 | +0.30(+1.95%) |
May 05, 2023 | 15.11 | 15.51 | 15.11 | 15.32 | 5,971,712 | +0.64(+4.39%) |
May 04, 2023 | 14.61 | 14.78 | 14.42 | 14.68 | 9,144,869 | +0.10(+0.66%) |
May 03, 2023 | 14.65 | 14.80 | 14.41 | 14.58 | 11,725,413 | -0.30(-2.01%) |
May 02, 2023 | 15.54 | 15.56 | 14.56 | 14.88 | 12,445,297 | -0.96(-6.08%) |
May 01, 2023 | 15.96 | 16.29 | 15.79 | 15.84 | 7,872,724 | -0.33(-2.02%) |
Apr 28, 2023 | 15.54 | 16.24 | 15.38 | 16.17 | 7,744,551 | +0.67(+4.35%) |
Apr 27, 2023 | 15.73 | 16.09 | 15.41 | 15.50 | 9,152,322 | -0.24(-1.53%) |
Apr 26, 2023 | 15.92 | 16.92 | 15.61 | 15.74 | 11,050,017 | -0.64(-3.88%) |
Apr 25, 2023 | 16.88 | 16.92 | 16.31 | 16.37 | 9,465,106 | -0.84(-4.87%) |
Apr 24, 2023 | 16.84 | 17.21 | 16.74 | 17.21 | 6,413,008 | +0.37(+2.17%) |
Apr 21, 2023 | 17.12 | 17.22 | 16.75 | 16.84 | 8,882,175 | -0.22(-1.30%) |
Apr 20, 2023 | 16.80 | 17.18 | 16.80 | 17.07 | 10,136,806 | -0.04(-0.23%) |
Apr 19, 2023 | 17.00 | 17.11 | 16.76 | 17.10 | 14,951,373 | -0.15(-0.89%) |
Apr 18, 2023 | 17.08 | 17.38 | 17.00 | 17.26 | 13,382,070 | +0.22(+1.30%) |
Apr 17, 2023 | 16.84 | 17.13 | 16.68 | 17.04 | 8,935,860 | +0.15(+0.91%) |
Apr 14, 2023 | 17.02 | 17.23 | 16.65 | 16.88 | 12,217,172 | -0.30(-1.74%) |
Apr 13, 2023 | 17.44 | 17.44 | 17.10 | 17.18 | 8,872,625 | -0.20(-1.16%) |
Apr 12, 2023 | 17.50 | 17.50 | 17.18 | 17.38 | 8,141,028 | +0.03(+0.17%) |
Apr 11, 2023 | 17.21 | 17.41 | 17.12 | 17.35 | 6,100,405 | +0.24(+1.41%) |
Apr 10, 2023 | 17.13 | 17.33 | 16.98 | 17.11 | 6,854,263 | +0.00(+0.00%) |
Apr 06, 2023 | 17.61 | 17.61 | 17.06 | 17.11 | 8,489,493 | -0.58(-3.26%) |
Apr 05, 2023 | 17.96 | 18.00 | 17.39 | 17.69 | 8,039,882 | -0.24(-1.34%) |
Apr 04, 2023 | 18.38 | 18.51 | 17.69 | 17.93 | 9,896,718 | -0.38(-2.05%) |