Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.48 | 24.79 | 24.29 | 24.35 | 215,663 | +0.01(+0.04%) |
Jun 29, 2023 | 23.30 | 24.40 | 23.13 | 24.34 | 235,723 | +1.30(+5.63%) |
Jun 28, 2023 | 22.14 | 23.12 | 22.00 | 23.04 | 172,725 | +0.74(+3.30%) |
Jun 27, 2023 | 20.63 | 22.55 | 20.63 | 22.31 | 350,876 | +1.86(+9.08%) |
Jun 26, 2023 | 20.44 | 21.02 | 20.34 | 20.45 | 221,776 | +0.02(+0.10%) |
Jun 23, 2023 | 20.80 | 20.87 | 20.11 | 20.43 | 2,736,277 | -0.49(-2.35%) |
Jun 22, 2023 | 20.86 | 21.02 | 20.55 | 20.92 | 224,440 | -0.09(-0.42%) |
Jun 21, 2023 | 20.88 | 21.34 | 20.79 | 21.01 | 268,766 | -0.06(-0.28%) |
Jun 20, 2023 | 20.76 | 21.30 | 20.76 | 21.07 | 244,274 | +0.24(+1.13%) |
Jun 16, 2023 | 20.98 | 21.30 | 20.70 | 20.83 | 564,431 | -0.33(-1.58%) |
Jun 15, 2023 | 21.37 | 21.62 | 21.07 | 21.17 | 303,448 | -0.45(-2.09%) |
Jun 14, 2023 | 21.91 | 22.30 | 21.55 | 21.62 | 424,221 | -0.38(-1.73%) |
Jun 13, 2023 | 21.92 | 22.36 | 21.83 | 22.00 | 221,022 | +0.29(+1.35%) |
Jun 12, 2023 | 22.12 | 22.54 | 21.61 | 21.71 | 243,022 | -0.66(-2.96%) |
Jun 09, 2023 | 21.75 | 22.49 | 21.58 | 22.37 | 259,609 | +0.68(+3.14%) |
Jun 08, 2023 | 21.64 | 21.76 | 20.67 | 21.69 | 268,822 | -0.12(-0.54%) |
Jun 07, 2023 | 20.78 | 22.19 | 20.77 | 21.80 | 330,215 | +1.16(+5.61%) |
Jun 06, 2023 | 20.62 | 21.09 | 20.46 | 20.64 | 388,540 | -0.05(-0.24%) |
Jun 05, 2023 | 21.00 | 21.58 | 20.60 | 20.69 | 326,392 | -0.28(-1.35%) |
Jun 02, 2023 | 19.88 | 21.25 | 19.88 | 20.98 | 196,385 | +1.23(+6.21%) |
Jun 01, 2023 | 19.95 | 20.15 | 19.26 | 19.75 | 239,106 | -0.39(-1.93%) |
May 31, 2023 | 19.62 | 20.20 | 19.50 | 20.14 | 468,797 | +0.26(+1.32%) |
May 30, 2023 | 19.40 | 19.89 | 19.40 | 19.88 | 115,613 | +0.40(+2.05%) |
May 26, 2023 | 19.63 | 19.88 | 19.41 | 19.48 | 105,331 | -0.06(-0.30%) |
May 25, 2023 | 19.62 | 19.90 | 19.30 | 19.53 | 124,715 | -0.22(-1.13%) |
May 24, 2023 | 19.75 | 20.07 | 19.66 | 19.76 | 167,186 | -0.17(-0.83%) |
May 23, 2023 | 19.71 | 20.73 | 19.71 | 19.92 | 173,467 | +0.09(+0.44%) |
May 22, 2023 | 19.27 | 20.13 | 19.27 | 19.84 | 245,855 | +0.41(+2.11%) |
May 19, 2023 | 18.99 | 19.56 | 18.92 | 19.43 | 160,706 | +0.51(+2.68%) |
May 18, 2023 | 18.07 | 19.21 | 18.02 | 18.92 | 172,318 | +0.82(+4.52%) |
May 17, 2023 | 17.97 | 18.23 | 17.82 | 18.10 | 169,376 | +0.32(+1.81%) |
May 16, 2023 | 17.48 | 17.98 | 17.43 | 17.78 | 227,419 | +0.28(+1.61%) |
May 15, 2023 | 17.04 | 17.58 | 17.04 | 17.50 | 183,162 | +0.48(+2.80%) |
May 12, 2023 | 16.63 | 17.30 | 16.63 | 17.02 | 137,092 | +0.46(+2.76%) |
May 11, 2023 | 16.22 | 16.74 | 16.06 | 16.56 | 120,891 | +0.25(+1.55%) |
May 10, 2023 | 16.09 | 16.38 | 15.84 | 16.31 | 125,899 | +0.43(+2.70%) |
May 09, 2023 | 16.12 | 16.40 | 15.83 | 15.88 | 197,419 | -0.41(-2.51%) |
May 08, 2023 | 15.79 | 16.54 | 15.75 | 16.29 | 138,507 | +0.59(+3.78%) |
May 05, 2023 | 14.70 | 15.82 | 14.70 | 15.70 | 193,213 | +1.16(+7.97%) |
May 04, 2023 | 16.90 | 17.03 | 14.37 | 14.54 | 356,642 | -3.04(-17.29%) |
May 03, 2023 | 17.66 | 18.16 | 17.54 | 17.58 | 191,621 | -0.10(-0.55%) |
May 02, 2023 | 17.82 | 17.95 | 17.28 | 17.67 | 100,642 | -0.15(-0.82%) |
May 01, 2023 | 17.80 | 18.18 | 17.42 | 17.82 | 169,907 | -0.03(-0.16%) |
Apr 28, 2023 | 17.18 | 18.02 | 17.18 | 17.85 | 177,406 | +0.64(+3.74%) |
Apr 27, 2023 | 17.01 | 17.29 | 16.81 | 17.21 | 90,933 | +0.23(+1.38%) |
Apr 26, 2023 | 17.26 | 17.67 | 16.80 | 16.97 | 123,215 | -0.34(-1.97%) |
Apr 25, 2023 | 18.13 | 18.31 | 17.20 | 17.31 | 173,017 | -1.02(-5.58%) |
Apr 24, 2023 | 18.42 | 18.53 | 17.86 | 18.34 | 173,853 | -0.14(-0.74%) |
Apr 21, 2023 | 18.30 | 18.74 | 18.00 | 18.47 | 159,876 | +0.18(+0.96%) |
Apr 20, 2023 | 18.19 | 18.35 | 18.06 | 18.30 | 82,737 | -0.02(-0.11%) |
Apr 19, 2023 | 18.02 | 18.33 | 17.92 | 18.32 | 77,876 | +0.19(+1.07%) |
Apr 18, 2023 | 18.18 | 18.19 | 17.75 | 18.12 | 74,175 | -0.08(-0.43%) |
Apr 17, 2023 | 17.86 | 18.28 | 17.67 | 18.20 | 108,881 | +0.30(+1.69%) |
Apr 14, 2023 | 18.15 | 18.15 | 17.73 | 17.90 | 120,556 | -0.01(-0.05%) |
Apr 13, 2023 | 17.89 | 18.03 | 17.77 | 17.91 | 98,038 | +0.00(+0.00%) |
Apr 12, 2023 | 17.90 | 17.98 | 17.62 | 17.91 | 92,499 | +0.05(+0.27%) |
Apr 11, 2023 | 17.25 | 17.98 | 17.05 | 17.86 | 153,244 | +0.64(+3.73%) |
Apr 10, 2023 | 17.14 | 17.50 | 17.13 | 17.22 | 150,984 | +0.09(+0.51%) |
Apr 06, 2023 | 17.21 | 17.32 | 16.90 | 17.13 | 115,090 | -0.08(-0.45%) |
Apr 05, 2023 | 17.20 | 17.51 | 16.99 | 17.21 | 129,374 | +0.02(+0.11%) |
Apr 04, 2023 | 17.27 | 17.49 | 16.91 | 17.19 | 260,583 | -0.19(-1.07%) |