Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.89 | 18.06 | 17.78 | 17.91 | 37,044 | +0.20(+1.14%) |
Jun 29, 2023 | 17.61 | 17.76 | 17.60 | 17.70 | 39,553 | -0.09(-0.48%) |
Jun 28, 2023 | 17.67 | 17.79 | 17.67 | 17.79 | 3,237 | -0.09(-0.52%) |
Jun 27, 2023 | 17.83 | 17.93 | 17.83 | 17.88 | 3,571 | +0.15(+0.84%) |
Jun 26, 2023 | 17.70 | 17.88 | 17.70 | 17.73 | 16,789 | +0.02(+0.11%) |
Jun 23, 2023 | 17.68 | 17.72 | 17.59 | 17.72 | 2,400 | -0.28(-1.54%) |
Jun 22, 2023 | 17.87 | 17.99 | 17.84 | 17.99 | 8,177 | +0.05(+0.28%) |
Jun 21, 2023 | 18.02 | 18.03 | 17.62 | 17.94 | 87,002 | -0.47(-2.53%) |
Jun 20, 2023 | 18.54 | 18.59 | 18.23 | 18.41 | 15,661 | -0.77(-4.01%) |
Jun 16, 2023 | 19.09 | 19.27 | 19.06 | 19.18 | 846 | +0.03(+0.17%) |
Jun 15, 2023 | 18.97 | 19.20 | 18.97 | 19.14 | 5,502 | +0.39(+2.09%) |
Jun 14, 2023 | 18.61 | 19.02 | 18.61 | 18.75 | 2,535 | -0.03(-0.15%) |
Jun 13, 2023 | 18.72 | 18.78 | 18.62 | 18.78 | 4,605 | +0.16(+0.88%) |
Jun 12, 2023 | 18.72 | 18.74 | 18.56 | 18.62 | 5,250 | -0.29(-1.51%) |
Jun 09, 2023 | 18.70 | 19.07 | 18.70 | 18.90 | 3,907 | +0.25(+1.32%) |
Jun 08, 2023 | 18.60 | 18.90 | 18.60 | 18.66 | 8,593 | -0.04(-0.21%) |
Jun 07, 2023 | 18.75 | 18.88 | 18.70 | 18.70 | 61,991 | -0.50(-2.59%) |
Jun 06, 2023 | 18.89 | 19.27 | 18.89 | 19.19 | 4,832 | -0.12(-0.62%) |
Jun 05, 2023 | 19.24 | 19.42 | 19.17 | 19.31 | 69,573 | -0.01(-0.05%) |
Jun 02, 2023 | 19.32 | 19.46 | 19.25 | 19.32 | 41,957 | +0.23(+1.20%) |
Jun 01, 2023 | 18.89 | 19.15 | 18.87 | 19.10 | 26,915 | +0.22(+1.16%) |
May 31, 2023 | 18.78 | 19.05 | 18.70 | 18.88 | 63,432 | -0.18(-0.94%) |
May 30, 2023 | 19.25 | 19.44 | 19.03 | 19.06 | 18,681 | -0.50(-2.54%) |
May 26, 2023 | 19.38 | 19.82 | 19.38 | 19.55 | 47,501 | +0.31(+1.60%) |
May 25, 2023 | 19.42 | 19.42 | 19.18 | 19.24 | 75,567 | -0.35(-1.77%) |
May 24, 2023 | 19.63 | 19.67 | 19.49 | 19.59 | 10,229 | -0.59(-2.91%) |
May 23, 2023 | 20.24 | 20.35 | 20.00 | 20.18 | 56,873 | +0.04(+0.19%) |
May 22, 2023 | 19.90 | 20.17 | 19.90 | 20.14 | 7,429 | +0.41(+2.07%) |
May 19, 2023 | 19.74 | 19.84 | 19.70 | 19.73 | 26,602 | +0.15(+0.76%) |
May 18, 2023 | 19.75 | 19.87 | 19.46 | 19.58 | 18,150 | -0.42(-2.09%) |
May 17, 2023 | 19.90 | 20.01 | 19.88 | 20.00 | 17,638 | -0.46(-2.23%) |
May 16, 2023 | 20.29 | 20.45 | 20.29 | 20.45 | 508 | -0.00(-0.01%) |
May 15, 2023 | 20.22 | 20.46 | 20.22 | 20.46 | 1,816 | +0.59(+2.98%) |
May 12, 2023 | 20.09 | 20.09 | 19.87 | 19.87 | 897 | -0.32(-1.60%) |
May 11, 2023 | 20.16 | 20.19 | 20.16 | 20.19 | 994 | -0.08(-0.40%) |
May 10, 2023 | 20.17 | 20.43 | 20.17 | 20.27 | 12,658 | -0.01(-0.03%) |
May 09, 2023 | 20.06 | 20.41 | 20.06 | 20.28 | 18,122 | -0.29(-1.41%) |
May 08, 2023 | 20.52 | 20.68 | 20.52 | 20.57 | 63,413 | -0.26(-1.26%) |
May 05, 2023 | 20.71 | 20.84 | 20.64 | 20.83 | 4,775 | -0.06(-0.26%) |
May 04, 2023 | 20.94 | 20.94 | 20.75 | 20.88 | 20,925 | +0.34(+1.64%) |
May 03, 2023 | 20.46 | 20.60 | 20.46 | 20.55 | 7,010 | +0.18(+0.89%) |
May 02, 2023 | 20.42 | 20.64 | 20.20 | 20.37 | 58,821 | -0.37(-1.78%) |
May 01, 2023 | 20.76 | 20.76 | 20.68 | 20.74 | 1,201 | -0.11(-0.52%) |
Apr 28, 2023 | 20.78 | 20.86 | 20.71 | 20.84 | 49,142 | +0.08(+0.39%) |
Apr 27, 2023 | 20.37 | 20.76 | 20.37 | 20.76 | 7,246 | +0.53(+2.64%) |
Apr 26, 2023 | 20.12 | 20.57 | 20.12 | 20.23 | 21,601 | +0.22(+1.09%) |
Apr 25, 2023 | 20.17 | 20.17 | 20.01 | 20.01 | 6,246 | -0.90(-4.30%) |
Apr 24, 2023 | 20.77 | 20.91 | 20.77 | 20.91 | 14,907 | +0.15(+0.74%) |
Apr 21, 2023 | 20.86 | 20.95 | 20.69 | 20.75 | 29,775 | -0.29(-1.37%) |
Apr 20, 2023 | 21.35 | 21.35 | 21.04 | 21.04 | 33,371 | -0.41(-1.90%) |
Apr 19, 2023 | 21.45 | 21.55 | 21.34 | 21.45 | 164,662 | -0.21(-0.96%) |
Apr 18, 2023 | 21.61 | 21.77 | 21.61 | 21.66 | 41,028 | -0.11(-0.50%) |
Apr 17, 2023 | 21.79 | 21.87 | 21.36 | 21.77 | 58,520 | -0.16(-0.73%) |
Apr 14, 2023 | 21.85 | 22.09 | 21.81 | 21.93 | 13,944 | -0.12(-0.53%) |
Apr 13, 2023 | 21.72 | 22.08 | 21.72 | 22.04 | 14,772 | +0.97(+4.60%) |
Apr 12, 2023 | 21.19 | 21.19 | 21.06 | 21.07 | 10,817 | -0.18(-0.83%) |
Apr 11, 2023 | 21.05 | 21.47 | 21.05 | 21.25 | 61,101 | +0.22(+1.05%) |
Apr 10, 2023 | 20.28 | 21.11 | 20.28 | 21.03 | 149,478 | +0.20(+0.96%) |
Apr 06, 2023 | 20.46 | 20.90 | 20.46 | 20.83 | 11,881 | +0.50(+2.47%) |
Apr 05, 2023 | 20.36 | 20.36 | 20.27 | 20.33 | 972 | -0.28(-1.35%) |
Apr 04, 2023 | 20.36 | 20.61 | 20.32 | 20.61 | 15,143 | +0.12(+0.58%) |