Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.01 | 15.25 | 14.89 | 15.10 | 2,799,393 | +0.17(+1.14%) |
Jun 29, 2023 | 14.83 | 15.01 | 14.63 | 14.93 | 3,626,928 | -0.38(-2.48%) |
Jun 28, 2023 | 15.32 | 15.37 | 14.97 | 15.31 | 5,060,317 | -0.24(-1.54%) |
Jun 27, 2023 | 15.57 | 15.72 | 15.35 | 15.55 | 4,280,605 | +0.56(+3.74%) |
Jun 26, 2023 | 15.13 | 15.40 | 14.95 | 14.99 | 3,561,878 | +0.05(+0.33%) |
Jun 23, 2023 | 15.22 | 15.26 | 14.80 | 14.94 | 4,721,730 | -0.43(-2.80%) |
Jun 22, 2023 | 15.51 | 15.73 | 15.22 | 15.37 | 3,233,837 | -0.19(-1.22%) |
Jun 21, 2023 | 15.67 | 16.05 | 15.51 | 15.56 | 4,435,604 | -0.41(-2.57%) |
Jun 20, 2023 | 16.70 | 16.70 | 15.80 | 15.97 | 8,193,544 | -1.50(-8.59%) |
Jun 16, 2023 | 18.51 | 18.52 | 17.36 | 17.47 | 7,932,906 | -0.83(-4.54%) |
Jun 15, 2023 | 18.30 | 18.76 | 18.18 | 18.30 | 6,377,249 | +0.70(+3.98%) |
Jun 14, 2023 | 16.95 | 17.77 | 16.93 | 17.60 | 5,230,672 | +0.73(+4.33%) |
Jun 13, 2023 | 16.99 | 17.48 | 16.84 | 16.87 | 8,570,856 | +0.58(+3.56%) |
Jun 12, 2023 | 16.37 | 16.67 | 16.20 | 16.29 | 4,823,328 | +0.18(+1.12%) |
Jun 09, 2023 | 16.54 | 16.64 | 15.95 | 16.11 | 6,584,244 | +0.20(+1.26%) |
Jun 08, 2023 | 15.81 | 16.15 | 15.81 | 15.91 | 4,142,086 | +0.24(+1.53%) |
Jun 07, 2023 | 15.81 | 16.44 | 15.56 | 15.67 | 7,088,633 | -0.14(-0.89%) |
Jun 06, 2023 | 15.13 | 16.16 | 14.97 | 15.81 | 15,370,893 | +0.84(+5.61%) |
Jun 05, 2023 | 15.23 | 15.38 | 14.83 | 14.97 | 6,991,017 | -0.35(-2.28%) |
Jun 02, 2023 | 15.94 | 16.61 | 15.18 | 15.32 | 13,034,850 | -0.55(-3.47%) |
Jun 01, 2023 | 15.10 | 15.91 | 14.45 | 15.87 | 14,618,026 | +0.21(+1.34%) |
May 31, 2023 | 16.26 | 16.28 | 15.35 | 15.66 | 10,556,124 | -0.91(-5.49%) |
May 30, 2023 | 16.90 | 17.25 | 16.29 | 16.57 | 5,813,479 | -0.32(-1.89%) |
May 26, 2023 | 16.97 | 17.16 | 16.62 | 16.89 | 4,435,691 | +0.34(+2.05%) |
May 25, 2023 | 17.04 | 17.09 | 16.33 | 16.55 | 5,002,162 | -0.74(-4.28%) |
May 24, 2023 | 17.59 | 17.81 | 17.22 | 17.29 | 4,561,905 | -0.71(-3.94%) |
May 23, 2023 | 18.35 | 18.49 | 17.91 | 18.00 | 5,173,318 | -0.80(-4.26%) |
May 22, 2023 | 18.79 | 19.36 | 18.69 | 18.80 | 3,551,232 | +0.60(+3.30%) |
May 19, 2023 | 18.14 | 18.50 | 18.05 | 18.20 | 2,301,575 | -0.05(-0.27%) |
May 18, 2023 | 18.57 | 18.60 | 18.00 | 18.25 | 2,846,710 | -0.32(-1.72%) |
May 17, 2023 | 18.18 | 18.70 | 18.08 | 18.57 | 3,735,729 | -0.44(-2.31%) |
May 16, 2023 | 18.81 | 19.22 | 18.57 | 19.01 | 3,607,539 | -0.57(-2.91%) |
May 15, 2023 | 18.69 | 19.74 | 18.47 | 19.58 | 4,903,233 | +1.37(+7.52%) |
May 12, 2023 | 18.51 | 18.52 | 18.04 | 18.21 | 4,693,421 | -0.89(-4.66%) |
May 11, 2023 | 18.71 | 19.36 | 18.63 | 19.10 | 4,580,323 | +0.22(+1.17%) |
May 10, 2023 | 18.91 | 19.25 | 18.57 | 18.88 | 4,299,243 | -0.53(-2.73%) |
May 09, 2023 | 19.00 | 19.47 | 18.94 | 19.41 | 2,234,443 | -0.57(-2.85%) |
May 08, 2023 | 20.12 | 20.12 | 19.42 | 19.98 | 2,563,380 | -0.27(-1.33%) |
May 05, 2023 | 19.77 | 20.36 | 19.65 | 20.25 | 2,989,094 | +0.37(+1.86%) |
May 04, 2023 | 19.60 | 20.39 | 19.53 | 19.88 | 3,388,207 | +0.77(+4.03%) |
May 03, 2023 | 19.10 | 19.43 | 18.72 | 19.11 | 2,491,444 | +0.32(+1.70%) |
May 02, 2023 | 19.75 | 19.80 | 18.76 | 18.79 | 4,716,727 | -1.44(-7.12%) |
May 01, 2023 | 20.06 | 20.56 | 20.01 | 20.23 | 1,640,393 | -0.13(-0.64%) |
Apr 28, 2023 | 20.08 | 20.43 | 19.95 | 20.36 | 2,353,275 | +0.32(+1.60%) |
Apr 27, 2023 | 19.56 | 20.11 | 19.27 | 20.04 | 2,887,090 | +0.19(+0.96%) |
Apr 26, 2023 | 20.45 | 20.60 | 19.59 | 19.85 | 3,377,955 | +0.57(+2.93%) |
Apr 25, 2023 | 19.50 | 19.89 | 19.25 | 19.29 | 4,424,386 | -0.59(-2.99%) |
Apr 24, 2023 | 20.18 | 20.31 | 19.68 | 19.88 | 2,437,464 | -0.50(-2.45%) |
Apr 21, 2023 | 20.20 | 20.59 | 20.05 | 20.38 | 4,054,519 | +0.06(+0.30%) |
Apr 20, 2023 | 20.74 | 20.82 | 20.03 | 20.32 | 4,481,748 | -0.64(-3.05%) |
Apr 19, 2023 | 20.80 | 21.12 | 20.72 | 20.96 | 2,004,175 | -0.63(-2.92%) |
Apr 18, 2023 | 21.83 | 21.92 | 21.20 | 21.59 | 3,897,469 | -0.14(-0.64%) |
Apr 17, 2023 | 21.53 | 21.84 | 21.42 | 21.73 | 3,153,579 | +0.83(+3.97%) |
Apr 14, 2023 | 21.20 | 21.48 | 20.83 | 20.90 | 2,295,056 | -0.50(-2.34%) |
Apr 13, 2023 | 21.29 | 21.73 | 21.22 | 21.40 | 5,138,419 | +1.11(+5.47%) |
Apr 12, 2023 | 21.40 | 21.69 | 20.23 | 20.29 | 5,579,231 | -1.46(-6.69%) |
Apr 11, 2023 | 21.80 | 22.53 | 21.66 | 21.75 | 6,491,628 | +0.80(+3.84%) |
Apr 10, 2023 | 20.92 | 21.18 | 20.64 | 20.94 | 3,070,002 | -0.57(-2.65%) |
Apr 06, 2023 | 21.38 | 21.77 | 20.92 | 21.51 | 3,544,411 | +0.25(+1.18%) |
Apr 05, 2023 | 21.59 | 21.59 | 20.90 | 21.26 | 3,736,708 | -0.40(-1.85%) |
Apr 04, 2023 | 21.86 | 22.02 | 21.34 | 21.66 | 7,094,943 | -1.03(-4.54%) |