Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.82 | 19.99 | 19.82 | 19.84 | 227,122 | +0.17(+0.86%) |
Jun 29, 2023 | 19.61 | 19.70 | 19.53 | 19.67 | 225,564 | +0.05(+0.25%) |
Jun 28, 2023 | 19.41 | 19.74 | 19.36 | 19.62 | 193,462 | +0.20(+1.03%) |
Jun 27, 2023 | 19.21 | 19.48 | 19.17 | 19.42 | 153,504 | +0.28(+1.46%) |
Jun 26, 2023 | 19.24 | 19.52 | 19.12 | 19.14 | 168,027 | -0.21(-1.09%) |
Jun 23, 2023 | 19.22 | 19.44 | 19.18 | 19.35 | 136,291 | -0.14(-0.72%) |
Jun 22, 2023 | 19.28 | 19.56 | 19.18 | 19.49 | 198,968 | +0.12(+0.62%) |
Jun 21, 2023 | 19.79 | 19.86 | 19.32 | 19.37 | 306,984 | -0.50(-2.52%) |
Jun 20, 2023 | 20.01 | 20.09 | 19.68 | 19.87 | 360,262 | -0.27(-1.34%) |
Jun 16, 2023 | 20.61 | 20.61 | 20.04 | 20.14 | 291,708 | -0.31(-1.52%) |
Jun 15, 2023 | 19.99 | 20.51 | 19.99 | 20.45 | 207,011 | +0.24(+1.19%) |
Jun 14, 2023 | 20.15 | 20.36 | 19.93 | 20.21 | 358,237 | +0.06(+0.30%) |
Jun 13, 2023 | 20.02 | 20.15 | 19.93 | 20.15 | 297,440 | +0.32(+1.61%) |
Jun 12, 2023 | 19.44 | 19.86 | 19.43 | 19.83 | 144,507 | +0.47(+2.43%) |
Jun 09, 2023 | 19.28 | 19.63 | 19.28 | 19.36 | 313,019 | +0.11(+0.57%) |
Jun 08, 2023 | 19.08 | 19.32 | 18.99 | 19.25 | 355,414 | +0.13(+0.68%) |
Jun 07, 2023 | 19.59 | 19.74 | 19.07 | 19.12 | 538,734 | -0.35(-1.80%) |
Jun 06, 2023 | 19.06 | 19.52 | 19.04 | 19.47 | 371,045 | +0.37(+1.94%) |
Jun 05, 2023 | 18.87 | 19.16 | 18.77 | 19.10 | 576,634 | +0.13(+0.69%) |
Jun 02, 2023 | 18.84 | 19.06 | 18.73 | 18.97 | 318,250 | +0.36(+1.93%) |
Jun 01, 2023 | 18.33 | 18.73 | 18.15 | 18.61 | 300,254 | +0.06(+0.32%) |
May 31, 2023 | 18.09 | 18.55 | 18.09 | 18.55 | 180,169 | +0.36(+1.98%) |
May 30, 2023 | 18.40 | 18.52 | 18.10 | 18.19 | 166,906 | +0.07(+0.39%) |
May 26, 2023 | 17.69 | 18.27 | 17.69 | 18.12 | 355,890 | +0.53(+3.01%) |
May 25, 2023 | 17.82 | 17.87 | 17.51 | 17.59 | 334,114 | -0.07(-0.40%) |
May 24, 2023 | 17.54 | 17.76 | 17.47 | 17.66 | 158,169 | -0.01(-0.06%) |
May 23, 2023 | 17.83 | 18.07 | 17.65 | 17.67 | 225,745 | -0.32(-1.78%) |
May 22, 2023 | 17.56 | 18.05 | 17.55 | 17.99 | 420,647 | +0.44(+2.51%) |
May 19, 2023 | 17.64 | 17.69 | 17.50 | 17.55 | 108,845 | -0.06(-0.34%) |
May 18, 2023 | 17.25 | 17.62 | 17.24 | 17.61 | 202,311 | +0.34(+1.97%) |
May 17, 2023 | 17.01 | 17.27 | 16.88 | 17.27 | 258,164 | +0.31(+1.83%) |
May 16, 2023 | 17.00 | 17.06 | 16.91 | 16.96 | 120,713 | -0.15(-0.88%) |
May 15, 2023 | 16.79 | 17.14 | 16.76 | 17.11 | 189,432 | +0.34(+2.03%) |
May 12, 2023 | 16.85 | 16.90 | 16.63 | 16.77 | 131,098 | -0.12(-0.71%) |
May 11, 2023 | 16.93 | 16.95 | 16.76 | 16.89 | 126,714 | -0.08(-0.47%) |
May 10, 2023 | 16.86 | 17.11 | 16.85 | 16.97 | 205,606 | +0.21(+1.25%) |
May 09, 2023 | 16.72 | 16.87 | 16.68 | 16.76 | 144,128 | -0.08(-0.48%) |
May 08, 2023 | 16.58 | 16.88 | 16.58 | 16.84 | 134,570 | +0.29(+1.75%) |
May 05, 2023 | 16.36 | 16.58 | 16.36 | 16.55 | 145,364 | +0.41(+2.54%) |
May 04, 2023 | 16.22 | 16.43 | 16.13 | 16.14 | 466,150 | +0.10(+0.62%) |
May 03, 2023 | 16.35 | 16.37 | 16.00 | 16.04 | 275,076 | -0.23(-1.41%) |
May 02, 2023 | 16.62 | 16.65 | 16.22 | 16.27 | 197,083 | -0.46(-2.78%) |
May 01, 2023 | 16.72 | 16.82 | 16.65 | 16.73 | 104,877 | -0.06(-0.33%) |
Apr 28, 2023 | 16.68 | 16.83 | 16.46 | 16.79 | 153,261 | -0.01(-0.06%) |
Apr 27, 2023 | 16.71 | 16.85 | 16.58 | 16.80 | 205,482 | +0.27(+1.63%) |
Apr 26, 2023 | 16.71 | 16.82 | 16.48 | 16.53 | 205,725 | +0.05(+0.30%) |
Apr 25, 2023 | 16.97 | 16.97 | 16.48 | 16.48 | 104,269 | -0.65(-3.79%) |
Apr 24, 2023 | 17.36 | 17.45 | 16.99 | 17.13 | 148,886 | -0.22(-1.27%) |
Apr 21, 2023 | 17.27 | 17.39 | 17.19 | 17.35 | 108,082 | +0.03(+0.17%) |
Apr 20, 2023 | 17.35 | 17.52 | 17.25 | 17.32 | 193,008 | -0.19(-1.09%) |
Apr 19, 2023 | 17.48 | 17.63 | 17.47 | 17.51 | 97,299 | -0.18(-1.02%) |
Apr 18, 2023 | 17.88 | 17.88 | 17.66 | 17.69 | 180,777 | -0.02(-0.11%) |
Apr 17, 2023 | 17.52 | 17.71 | 17.48 | 17.71 | 104,174 | +0.19(+1.08%) |
Apr 14, 2023 | 17.50 | 17.67 | 17.31 | 17.52 | 103,723 | -0.11(-0.62%) |
Apr 13, 2023 | 17.42 | 17.70 | 17.35 | 17.63 | 147,200 | +0.34(+1.97%) |
Apr 12, 2023 | 17.72 | 17.83 | 17.28 | 17.29 | 175,518 | -0.20(-1.14%) |
Apr 11, 2023 | 17.50 | 17.61 | 17.29 | 17.49 | 98,951 | -0.06(-0.34%) |
Apr 10, 2023 | 17.34 | 17.55 | 17.16 | 17.55 | 198,816 | -0.04(-0.23%) |
Apr 06, 2023 | 17.38 | 17.60 | 17.19 | 17.59 | 122,283 | +0.10(+0.57%) |
Apr 05, 2023 | 17.93 | 17.97 | 17.37 | 17.49 | 171,745 | -0.55(-3.05%) |
Apr 04, 2023 | 18.12 | 18.20 | 17.96 | 18.04 | 253,775 | -0.05(-0.28%) |