Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.63 | 17.81 | 17.60 | 17.71 | 43,493 | +0.68(+3.99%) |
Jun 29, 2023 | 16.72 | 17.10 | 16.69 | 17.03 | 32,255 | -0.06(-0.35%) |
Jun 28, 2023 | 16.82 | 17.14 | 16.82 | 17.09 | 87,105 | +0.90(+5.59%) |
Jun 27, 2023 | 16.10 | 16.23 | 15.94 | 16.19 | 103,951 | +0.67(+4.29%) |
Jun 26, 2023 | 15.54 | 15.82 | 15.39 | 15.52 | 134,336 | -0.36(-2.27%) |
Jun 23, 2023 | 16.31 | 16.35 | 15.75 | 15.88 | 191,013 | -5.87(-26.99%) |
Jun 22, 2023 | 25.30 | 25.58 | 21.50 | 21.75 | 107,076 | -3.45(-13.69%) |
Jun 21, 2023 | 25.11 | 25.20 | 25.05 | 25.20 | 2,988 | +0.44(+1.78%) |
Jun 20, 2023 | 24.87 | 24.88 | 24.61 | 24.76 | 5,689 | -0.29(-1.16%) |
Jun 16, 2023 | 25.27 | 25.27 | 25.00 | 25.05 | 2,720 | -0.20(-0.79%) |
Jun 15, 2023 | 24.93 | 25.28 | 24.93 | 25.25 | 9,905 | -0.31(-1.21%) |
Jun 14, 2023 | 25.69 | 25.74 | 25.51 | 25.56 | 1,863 | +0.04(+0.14%) |
Jun 13, 2023 | 25.55 | 25.55 | 25.42 | 25.52 | 16,471 | -0.23(-0.87%) |
Jun 12, 2023 | 25.66 | 25.76 | 25.52 | 25.75 | 7,103 | +0.27(+1.06%) |
Jun 09, 2023 | 25.59 | 25.59 | 25.44 | 25.48 | 1,433 | -0.19(-0.74%) |
Jun 08, 2023 | 25.33 | 25.67 | 25.33 | 25.67 | 4,448 | -0.27(-1.04%) |
Jun 07, 2023 | 26.02 | 26.03 | 25.88 | 25.94 | 5,581 | -0.14(-0.54%) |
Jun 06, 2023 | 25.78 | 26.08 | 25.78 | 26.08 | 2,066 | +0.29(+1.12%) |
Jun 05, 2023 | 25.88 | 25.91 | 25.79 | 25.79 | 7,561 | -0.38(-1.45%) |
Jun 02, 2023 | 25.96 | 26.17 | 25.96 | 26.17 | 3,914 | +0.22(+0.85%) |
Jun 01, 2023 | 25.55 | 25.98 | 25.55 | 25.95 | 4,916 | +0.59(+2.33%) |
May 31, 2023 | 25.28 | 25.39 | 24.90 | 25.36 | 27,156 | -0.81(-3.10%) |
May 30, 2023 | 26.42 | 26.44 | 26.17 | 26.17 | 1,530 | +0.28(+1.08%) |
May 26, 2023 | 25.72 | 25.91 | 25.71 | 25.89 | 8,574 | +0.28(+1.09%) |
May 25, 2023 | 25.67 | 25.74 | 25.28 | 25.61 | 7,704 | +0.50(+1.99%) |
May 24, 2023 | 25.08 | 25.15 | 25.07 | 25.11 | 5,555 | -0.52(-2.03%) |
May 23, 2023 | 25.68 | 25.80 | 25.57 | 25.63 | 6,884 | -0.46(-1.76%) |
May 22, 2023 | 26.07 | 26.11 | 25.96 | 26.09 | 3,423 | -0.07(-0.28%) |
May 19, 2023 | 26.23 | 26.23 | 26.08 | 26.16 | 11,814 | +0.25(+0.97%) |
May 18, 2023 | 25.85 | 25.96 | 25.81 | 25.91 | 9,164 | -0.15(-0.58%) |
May 17, 2023 | 25.72 | 26.06 | 25.72 | 26.06 | 3,605 | +0.52(+2.04%) |
May 16, 2023 | 25.67 | 25.79 | 25.50 | 25.54 | 26,907 | +0.51(+2.04%) |
May 15, 2023 | 25.06 | 25.10 | 24.59 | 25.03 | 18,405 | +0.76(+3.13%) |
May 12, 2023 | 24.16 | 24.28 | 24.05 | 24.27 | 9,342 | +0.67(+2.84%) |
May 11, 2023 | 23.68 | 23.68 | 23.50 | 23.60 | 4,270 | -0.54(-2.24%) |
May 10, 2023 | 24.49 | 24.49 | 24.14 | 24.14 | 4,204 | -0.20(-0.82%) |
May 09, 2023 | 24.67 | 24.67 | 24.32 | 24.34 | 11,129 | -0.58(-2.33%) |
May 08, 2023 | 25.14 | 25.14 | 24.92 | 24.92 | 749 | +0.00(+0.00%) |
May 05, 2023 | 24.42 | 24.92 | 24.42 | 24.92 | 2,453 | +0.73(+3.02%) |
May 04, 2023 | 24.14 | 24.28 | 24.06 | 24.19 | 4,873 | -0.22(-0.90%) |
May 03, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 1,577 | -0.42(-1.69%) |
May 02, 2023 | 24.52 | 24.83 | 24.46 | 24.83 | 43,492 | +0.42(+1.73%) |
May 01, 2023 | 24.72 | 24.72 | 24.41 | 24.41 | 1,004 | -0.04(-0.17%) |
Apr 28, 2023 | 24.33 | 24.46 | 24.22 | 24.45 | 10,875 | +0.42(+1.75%) |
Apr 27, 2023 | 23.71 | 24.09 | 23.66 | 24.03 | 6,593 | +0.93(+4.03%) |
Apr 26, 2023 | 23.26 | 23.30 | 23.10 | 23.10 | 3,249 | +0.11(+0.48%) |
Apr 25, 2023 | 22.98 | 23.05 | 22.98 | 22.99 | 1,303 | -0.19(-0.82%) |
Apr 24, 2023 | 23.25 | 23.25 | 22.98 | 23.18 | 2,539 | -0.17(-0.73%) |
Apr 21, 2023 | 23.12 | 23.35 | 23.12 | 23.35 | 7,999 | +0.25(+1.08%) |
Apr 20, 2023 | 23.33 | 23.33 | 23.10 | 23.10 | 4,762 | -0.30(-1.28%) |
Apr 19, 2023 | 23.27 | 23.40 | 23.27 | 23.40 | 3,707 | +0.01(+0.04%) |
Apr 18, 2023 | 23.47 | 23.47 | 23.26 | 23.39 | 8,671 | -0.11(-0.47%) |
Apr 17, 2023 | 23.40 | 23.52 | 23.40 | 23.50 | 2,896 | -0.35(-1.47%) |
Apr 14, 2023 | 23.82 | 23.85 | 23.71 | 23.85 | 4,066 | +0.21(+0.91%) |
Apr 13, 2023 | 23.56 | 23.67 | 23.55 | 23.64 | 4,371 | +0.20(+0.83%) |
Apr 12, 2023 | 23.51 | 23.58 | 23.44 | 23.44 | 12,500 | +0.29(+1.25%) |
Apr 11, 2023 | 22.91 | 23.19 | 22.91 | 23.15 | 9,899 | +0.32(+1.40%) |
Apr 10, 2023 | 23.01 | 23.01 | 21.82 | 22.83 | 3,626 | +0.11(+0.48%) |
Apr 06, 2023 | 22.55 | 22.80 | 22.24 | 22.72 | 12,224 | +0.04(+0.18%) |
Apr 05, 2023 | 22.74 | 22.82 | 22.68 | 22.68 | 3,229 | -0.32(-1.39%) |
Apr 04, 2023 | 22.96 | 23.06 | 22.89 | 23.00 | 7,274 | -0.03(-0.13%) |