Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.57 | 15.96 | 15.06 | 15.13 | 372,945 | -0.06(-0.39%) |
Jun 29, 2023 | 15.13 | 15.67 | 15.09 | 15.19 | 415,998 | +0.05(+0.33%) |
Jun 28, 2023 | 15.59 | 15.76 | 15.10 | 15.14 | 777,247 | -0.57(-3.63%) |
Jun 27, 2023 | 15.91 | 16.23 | 15.46 | 15.71 | 399,229 | -0.04(-0.25%) |
Jun 26, 2023 | 14.73 | 15.80 | 14.48 | 15.75 | 437,608 | +1.01(+6.85%) |
Jun 23, 2023 | 15.12 | 15.76 | 14.59 | 14.74 | 1,392,689 | -0.71(-4.60%) |
Jun 22, 2023 | 15.65 | 15.82 | 15.13 | 15.45 | 449,033 | -0.40(-2.52%) |
Jun 21, 2023 | 16.53 | 16.77 | 15.84 | 15.85 | 389,800 | -0.94(-5.60%) |
Jun 20, 2023 | 16.47 | 17.23 | 16.26 | 16.79 | 524,499 | +0.33(+2.00%) |
Jun 16, 2023 | 16.84 | 16.84 | 15.81 | 16.46 | 4,150,702 | +0.00(+0.00%) |
Jun 15, 2023 | 15.79 | 16.48 | 15.50 | 16.46 | 822,389 | +0.78(+4.97%) |
Jun 14, 2023 | 17.00 | 17.00 | 15.60 | 15.68 | 1,004,559 | -1.10(-6.56%) |
Jun 13, 2023 | 16.79 | 17.21 | 16.40 | 16.78 | 699,585 | -0.02(-0.12%) |
Jun 12, 2023 | 17.83 | 17.99 | 16.71 | 16.80 | 833,812 | -1.07(-5.99%) |
Jun 09, 2023 | 18.54 | 18.82 | 17.80 | 17.87 | 639,145 | -0.69(-3.72%) |
Jun 08, 2023 | 19.56 | 19.97 | 18.49 | 18.56 | 764,817 | -1.13(-5.74%) |
Jun 07, 2023 | 17.80 | 19.95 | 17.59 | 19.69 | 743,473 | +2.30(+13.23%) |
Jun 06, 2023 | 16.75 | 17.57 | 16.36 | 17.39 | 608,230 | +0.76(+4.57%) |
Jun 05, 2023 | 16.36 | 16.84 | 15.88 | 16.63 | 727,621 | -0.52(-3.03%) |
Jun 02, 2023 | 17.33 | 17.44 | 16.84 | 17.15 | 465,876 | +0.19(+1.12%) |
Jun 01, 2023 | 16.81 | 17.24 | 16.44 | 16.96 | 417,491 | +0.15(+0.89%) |
May 31, 2023 | 16.50 | 16.89 | 16.06 | 16.81 | 555,150 | +0.26(+1.57%) |
May 30, 2023 | 16.74 | 16.74 | 16.30 | 16.55 | 449,900 | -0.09(-0.54%) |
May 26, 2023 | 16.64 | 16.99 | 16.40 | 16.64 | 400,454 | -0.19(-1.13%) |
May 25, 2023 | 16.39 | 16.89 | 16.00 | 16.83 | 1,264,023 | +0.41(+2.50%) |
May 24, 2023 | 16.73 | 16.73 | 16.15 | 16.42 | 467,504 | -0.42(-2.49%) |
May 23, 2023 | 17.36 | 17.80 | 16.82 | 16.84 | 454,451 | -0.49(-2.83%) |
May 22, 2023 | 16.86 | 17.56 | 16.50 | 17.33 | 417,277 | +0.49(+2.91%) |
May 19, 2023 | 17.91 | 17.93 | 16.80 | 16.84 | 506,205 | -0.92(-5.18%) |
May 18, 2023 | 16.66 | 17.97 | 16.50 | 17.76 | 783,598 | +0.78(+4.59%) |
May 17, 2023 | 16.42 | 17.59 | 15.71 | 16.98 | 740,112 | +1.07(+6.73%) |
May 16, 2023 | 16.52 | 16.70 | 15.38 | 15.91 | 925,769 | -0.26(-1.61%) |
May 15, 2023 | 14.72 | 16.57 | 14.65 | 16.17 | 1,992,401 | +1.66(+11.44%) |
May 12, 2023 | 14.20 | 14.51 | 13.21 | 14.51 | 2,508,526 | +0.37(+2.62%) |
May 11, 2023 | 16.85 | 17.52 | 14.05 | 14.14 | 2,322,757 | -3.52(-19.93%) |
May 10, 2023 | 17.26 | 19.14 | 15.71 | 17.66 | 2,584,722 | -2.54(-12.57%) |
May 09, 2023 | 20.61 | 20.68 | 19.81 | 20.20 | 1,043,161 | -0.47(-2.27%) |
May 08, 2023 | 20.41 | 21.11 | 20.33 | 20.67 | 726,767 | +0.16(+0.78%) |
May 05, 2023 | 20.34 | 21.23 | 20.34 | 20.51 | 509,479 | -0.04(-0.19%) |
May 04, 2023 | 21.47 | 21.47 | 20.36 | 20.55 | 662,967 | -1.00(-4.64%) |
May 03, 2023 | 21.20 | 21.93 | 20.92 | 21.55 | 310,559 | +0.69(+3.31%) |
May 02, 2023 | 21.21 | 21.92 | 20.32 | 20.86 | 705,111 | -1.44(-6.46%) |
May 01, 2023 | 22.74 | 23.28 | 22.04 | 22.30 | 295,009 | -0.50(-2.19%) |
Apr 28, 2023 | 22.01 | 22.88 | 21.81 | 22.80 | 288,855 | +0.85(+3.87%) |
Apr 27, 2023 | 21.84 | 22.58 | 21.56 | 21.95 | 398,675 | +0.31(+1.43%) |
Apr 26, 2023 | 21.51 | 21.71 | 21.19 | 21.64 | 268,179 | +0.03(+0.14%) |
Apr 25, 2023 | 22.20 | 22.34 | 21.58 | 21.61 | 270,868 | -0.72(-3.22%) |
Apr 24, 2023 | 22.16 | 22.53 | 21.80 | 22.33 | 392,248 | +0.04(+0.18%) |
Apr 21, 2023 | 21.99 | 22.65 | 21.78 | 22.29 | 496,815 | +0.23(+1.04%) |
Apr 20, 2023 | 23.42 | 23.66 | 21.85 | 22.06 | 792,937 | -2.01(-8.35%) |
Apr 19, 2023 | 23.55 | 24.46 | 23.23 | 24.07 | 664,223 | -0.29(-1.19%) |
Apr 18, 2023 | 23.81 | 24.58 | 23.33 | 24.36 | 944,028 | +0.93(+3.97%) |
Apr 17, 2023 | 22.40 | 24.71 | 21.99 | 23.43 | 1,264,978 | +1.00(+4.46%) |
Apr 14, 2023 | 22.73 | 23.11 | 21.53 | 22.43 | 1,367,275 | +0.95(+4.42%) |
Apr 13, 2023 | 19.40 | 21.54 | 19.26 | 21.48 | 1,856,471 | +2.04(+10.49%) |
Apr 12, 2023 | 23.29 | 23.63 | 18.47 | 19.44 | 6,365,072 | -7.63(-28.19%) |
Apr 11, 2023 | 24.03 | 27.16 | 24.03 | 27.07 | 759,314 | +3.24(+13.60%) |
Apr 10, 2023 | 23.79 | 24.70 | 21.99 | 23.83 | 1,652,382 | +0.24(+1.02%) |
Apr 06, 2023 | 23.25 | 23.96 | 22.92 | 23.59 | 384,494 | +0.39(+1.68%) |
Apr 05, 2023 | 22.82 | 23.31 | 22.78 | 23.20 | 299,251 | +0.15(+0.65%) |
Apr 04, 2023 | 23.48 | 23.70 | 22.94 | 23.05 | 350,947 | -0.45(-1.91%) |