Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.57 | 19.82 | 19.02 | 19.80 | 4,817,258 | +0.28(+1.44%) |
Jun 29, 2023 | 18.94 | 19.53 | 18.85 | 19.52 | 4,108,711 | +0.73(+3.86%) |
Jun 28, 2023 | 18.66 | 18.82 | 18.41 | 18.79 | 3,993,758 | +0.13(+0.67%) |
Jun 27, 2023 | 17.71 | 18.74 | 17.64 | 18.67 | 3,559,771 | +1.02(+5.75%) |
Jun 26, 2023 | 17.60 | 17.98 | 17.53 | 17.65 | 3,187,803 | +0.08(+0.44%) |
Jun 23, 2023 | 17.27 | 17.81 | 17.23 | 17.57 | 4,551,404 | +0.02(+0.11%) |
Jun 22, 2023 | 17.70 | 17.84 | 17.54 | 17.56 | 2,186,234 | -0.31(-1.73%) |
Jun 21, 2023 | 18.20 | 18.33 | 17.84 | 17.86 | 3,496,778 | -0.44(-2.43%) |
Jun 20, 2023 | 18.31 | 18.45 | 18.01 | 18.31 | 3,194,468 | -0.13(-0.68%) |
Jun 16, 2023 | 18.75 | 18.95 | 18.27 | 18.44 | 8,279,988 | -0.30(-1.60%) |
Jun 15, 2023 | 18.64 | 18.97 | 18.49 | 18.74 | 3,271,650 | -0.02(-0.10%) |
Jun 14, 2023 | 19.34 | 19.37 | 18.32 | 18.75 | 4,745,473 | -0.46(-2.42%) |
Jun 13, 2023 | 19.69 | 19.77 | 19.11 | 19.22 | 5,314,485 | -0.33(-1.68%) |
Jun 12, 2023 | 19.10 | 20.02 | 18.90 | 19.55 | 6,155,151 | +0.45(+2.38%) |
Jun 09, 2023 | 18.90 | 19.10 | 18.43 | 19.09 | 4,991,609 | +0.35(+1.86%) |
Jun 08, 2023 | 18.76 | 18.96 | 18.22 | 18.75 | 4,966,138 | -0.04(-0.21%) |
Jun 07, 2023 | 17.97 | 18.85 | 17.86 | 18.78 | 7,334,220 | +0.88(+4.92%) |
Jun 06, 2023 | 16.77 | 17.97 | 16.74 | 17.90 | 6,931,772 | +1.08(+6.44%) |
Jun 05, 2023 | 16.96 | 17.21 | 16.54 | 16.82 | 6,836,529 | -0.11(-0.63%) |
Jun 02, 2023 | 15.82 | 17.00 | 15.67 | 16.93 | 12,623,780 | +1.43(+9.24%) |
Jun 01, 2023 | 16.00 | 16.51 | 14.60 | 15.50 | 19,354,986 | +0.70(+4.71%) |
May 31, 2023 | 15.32 | 15.41 | 14.68 | 14.80 | 10,335,541 | -0.97(-6.13%) |
May 30, 2023 | 15.64 | 15.83 | 15.38 | 15.77 | 6,952,389 | +0.27(+1.75%) |
May 26, 2023 | 14.74 | 15.60 | 14.74 | 15.50 | 3,974,575 | +0.78(+5.33%) |
May 25, 2023 | 15.32 | 15.52 | 14.59 | 14.71 | 4,099,992 | -0.72(-4.64%) |
May 24, 2023 | 15.76 | 16.03 | 15.04 | 15.43 | 4,293,158 | +0.36(+2.41%) |
May 23, 2023 | 15.27 | 15.66 | 15.03 | 15.07 | 3,986,148 | -0.20(-1.31%) |
May 22, 2023 | 14.82 | 15.32 | 14.57 | 15.27 | 3,409,626 | +0.52(+3.50%) |
May 19, 2023 | 15.19 | 15.19 | 14.45 | 14.75 | 3,526,610 | -0.60(-3.92%) |
May 18, 2023 | 14.80 | 15.39 | 14.73 | 15.35 | 4,007,793 | +0.55(+3.74%) |
May 17, 2023 | 13.92 | 14.85 | 13.92 | 14.80 | 5,777,704 | +0.95(+6.83%) |
May 16, 2023 | 14.32 | 14.34 | 13.83 | 13.85 | 3,299,909 | -0.53(-3.65%) |
May 15, 2023 | 14.25 | 14.43 | 14.11 | 14.38 | 4,096,272 | +0.26(+1.83%) |
May 12, 2023 | 14.42 | 14.46 | 13.92 | 14.12 | 3,992,127 | -0.33(-2.31%) |
May 11, 2023 | 14.26 | 14.54 | 14.15 | 14.45 | 4,254,675 | +0.05(+0.33%) |
May 10, 2023 | 14.64 | 14.64 | 14.10 | 14.41 | 3,379,621 | +0.02(+0.13%) |
May 09, 2023 | 14.34 | 14.47 | 14.23 | 14.39 | 4,733,200 | -0.21(-1.44%) |
May 08, 2023 | 14.76 | 14.80 | 14.32 | 14.60 | 3,571,231 | +0.00(+0.00%) |
May 05, 2023 | 13.79 | 14.60 | 13.79 | 14.60 | 3,900,604 | +1.11(+8.21%) |
May 04, 2023 | 13.89 | 14.02 | 13.40 | 13.49 | 4,875,219 | -0.53(-3.81%) |
May 03, 2023 | 14.24 | 14.36 | 13.89 | 14.02 | 5,082,086 | -0.19(-1.34%) |
May 02, 2023 | 14.37 | 14.39 | 13.85 | 14.21 | 8,124,271 | -0.33(-2.30%) |
May 01, 2023 | 14.67 | 14.85 | 14.49 | 14.55 | 3,156,372 | -0.22(-1.49%) |
Apr 28, 2023 | 14.62 | 14.92 | 14.56 | 14.77 | 4,113,124 | +0.08(+0.52%) |
Apr 27, 2023 | 14.80 | 14.86 | 14.56 | 14.69 | 3,164,877 | +0.01(+0.06%) |
Apr 26, 2023 | 14.60 | 14.94 | 14.54 | 14.68 | 4,077,291 | +0.15(+1.05%) |
Apr 25, 2023 | 15.27 | 15.36 | 14.48 | 14.53 | 7,350,737 | -0.98(-6.34%) |
Apr 24, 2023 | 15.40 | 15.60 | 15.14 | 15.51 | 4,507,720 | +0.07(+0.43%) |
Apr 21, 2023 | 15.82 | 15.88 | 15.43 | 15.45 | 3,807,895 | -0.36(-2.30%) |
Apr 20, 2023 | 16.06 | 16.16 | 15.64 | 15.81 | 4,548,053 | -0.49(-2.99%) |
Apr 19, 2023 | 16.19 | 16.36 | 16.13 | 16.30 | 3,701,616 | -0.03(-0.18%) |
Apr 18, 2023 | 16.36 | 16.72 | 16.13 | 16.33 | 4,655,306 | +0.09(+0.53%) |
Apr 17, 2023 | 15.59 | 16.86 | 15.45 | 16.24 | 8,373,113 | +0.69(+4.42%) |
Apr 14, 2023 | 15.71 | 16.00 | 15.28 | 15.55 | 4,502,825 | -0.06(-0.37%) |
Apr 13, 2023 | 15.19 | 15.89 | 15.09 | 15.61 | 7,900,363 | +0.53(+3.48%) |
Apr 12, 2023 | 16.16 | 16.22 | 15.03 | 15.08 | 7,300,566 | -0.96(-6.01%) |
Apr 11, 2023 | 16.04 | 16.37 | 15.91 | 16.05 | 5,408,422 | +0.15(+0.96%) |
Apr 10, 2023 | 15.36 | 15.96 | 15.31 | 15.90 | 4,952,233 | +0.54(+3.48%) |
Apr 06, 2023 | 15.26 | 15.50 | 15.05 | 15.36 | 3,211,507 | +0.10(+0.63%) |
Apr 05, 2023 | 15.31 | 15.37 | 14.93 | 15.27 | 3,626,264 | -0.30(-1.90%) |
Apr 04, 2023 | 15.96 | 16.04 | 15.23 | 15.56 | 4,517,844 | -0.24(-1.51%) |