Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.83 | 16.83 | 16.41 | 16.50 | 1,375,439 | -0.19(-1.14%) |
Jun 29, 2023 | 15.99 | 16.84 | 15.99 | 16.69 | 1,971,438 | +0.71(+4.44%) |
Jun 28, 2023 | 15.87 | 16.02 | 15.65 | 15.98 | 1,599,083 | +0.12(+0.76%) |
Jun 27, 2023 | 15.91 | 16.04 | 15.76 | 15.86 | 1,733,376 | -0.06(-0.38%) |
Jun 26, 2023 | 16.10 | 16.15 | 15.90 | 15.92 | 1,920,680 | -0.28(-1.73%) |
Jun 23, 2023 | 16.01 | 16.34 | 15.98 | 16.20 | 2,311,774 | -0.06(-0.37%) |
Jun 22, 2023 | 16.37 | 16.61 | 16.21 | 16.26 | 2,308,434 | -0.16(-0.97%) |
Jun 21, 2023 | 16.44 | 16.60 | 16.21 | 16.42 | 2,008,006 | -0.01(-0.06%) |
Jun 20, 2023 | 16.69 | 16.69 | 16.00 | 16.43 | 3,637,705 | -0.62(-3.64%) |
Jun 16, 2023 | 17.26 | 17.26 | 16.89 | 17.05 | 2,905,466 | -0.09(-0.53%) |
Jun 15, 2023 | 17.21 | 17.28 | 16.81 | 17.14 | 2,563,433 | +0.82(+5.02%) |
May 08, 2023 | 16.69 | 17.47 | 16.25 | 16.32 | 4,570,412 | +0.18(+1.12%) |
May 05, 2023 | 16.99 | 17.28 | 15.97 | 16.14 | 5,179,929 | -0.37(-2.24%) |
May 04, 2023 | 16.25 | 16.56 | 16.00 | 16.51 | 3,554,579 | +0.03(+0.18%) |
May 03, 2023 | 16.75 | 17.04 | 16.46 | 16.48 | 1,648,434 | -0.35(-2.08%) |
May 02, 2023 | 16.87 | 17.00 | 16.40 | 16.83 | 2,644,618 | -0.27(-1.58%) |
May 01, 2023 | 16.82 | 17.18 | 16.62 | 17.10 | 2,484,427 | +0.22(+1.30%) |
Apr 28, 2023 | 16.50 | 17.09 | 16.48 | 16.88 | 2,148,190 | +0.28(+1.69%) |
Apr 27, 2023 | 16.00 | 16.61 | 15.87 | 16.60 | 2,098,524 | +0.71(+4.47%) |
Apr 26, 2023 | 16.00 | 16.21 | 15.72 | 15.89 | 1,730,071 | -0.15(-0.94%) |
Apr 25, 2023 | 16.27 | 16.36 | 15.94 | 16.04 | 2,071,089 | -0.43(-2.61%) |
Apr 24, 2023 | 16.45 | 16.55 | 16.18 | 16.47 | 1,783,856 | -0.01(-0.06%) |
Apr 21, 2023 | 16.52 | 16.59 | 16.24 | 16.48 | 2,692,340 | -0.04(-0.24%) |
Apr 20, 2023 | 16.44 | 16.65 | 16.29 | 16.52 | 3,126,627 | -0.05(-0.30%) |
Apr 19, 2023 | 16.57 | 16.62 | 16.30 | 16.57 | 1,142,806 | +0.03(+0.18%) |
Apr 18, 2023 | 16.90 | 16.90 | 16.35 | 16.54 | 1,464,699 | -0.15(-0.90%) |
Apr 17, 2023 | 16.64 | 16.85 | 16.46 | 16.69 | 2,448,275 | +0.41(+2.52%) |
Apr 14, 2023 | 16.62 | 16.70 | 16.13 | 16.28 | 1,469,187 | -0.25(-1.51%) |
Apr 13, 2023 | 16.46 | 16.66 | 16.37 | 16.53 | 1,710,967 | +0.20(+1.22%) |
Apr 12, 2023 | 16.52 | 16.71 | 16.12 | 16.33 | 2,154,665 | +0.05(+0.31%) |
Apr 11, 2023 | 16.34 | 16.71 | 16.11 | 16.28 | 3,237,008 | +0.07(+0.43%) |
Apr 10, 2023 | 15.61 | 16.57 | 15.57 | 16.21 | 6,173,885 | +1.00(+6.57%) |
Apr 06, 2023 | 14.60 | 15.45 | 14.47 | 15.21 | 4,328,350 | +0.86(+5.99%) |
Apr 05, 2023 | 14.49 | 14.58 | 14.29 | 14.35 | 3,086,239 | -0.23(-1.58%) |
Apr 04, 2023 | 14.86 | 14.93 | 14.36 | 14.58 | 1,855,829 | -0.28(-1.88%) |