Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.50 | 19.80 | 19.17 | 19.44 | 100,242 | -0.03(-0.15%) |
Jun 29, 2023 | 19.46 | 19.70 | 19.15 | 19.47 | 120,696 | -0.09(-0.46%) |
Jun 28, 2023 | 20.09 | 20.09 | 19.29 | 19.56 | 135,375 | -0.49(-2.44%) |
Jun 27, 2023 | 20.68 | 20.68 | 19.54 | 20.05 | 192,427 | -0.63(-3.05%) |
Jun 26, 2023 | 20.56 | 21.03 | 20.29 | 20.68 | 181,375 | +0.11(+0.53%) |
Jun 23, 2023 | 19.71 | 20.77 | 19.69 | 20.57 | 645,080 | +0.66(+3.31%) |
Jun 22, 2023 | 19.66 | 20.31 | 19.37 | 19.91 | 134,386 | +0.29(+1.48%) |
Jun 21, 2023 | 19.38 | 19.85 | 19.18 | 19.62 | 181,991 | -0.08(-0.41%) |
Jun 20, 2023 | 18.83 | 20.13 | 18.50 | 19.70 | 396,681 | +0.83(+4.40%) |
Jun 16, 2023 | 19.14 | 19.33 | 18.51 | 18.87 | 2,385,532 | -0.09(-0.47%) |
Jun 15, 2023 | 18.10 | 19.12 | 17.82 | 18.96 | 301,998 | +1.22(+6.88%) |
Jun 14, 2023 | 20.03 | 20.03 | 17.68 | 17.74 | 302,495 | -0.93(-4.98%) |
Jun 13, 2023 | 19.37 | 19.50 | 18.59 | 18.67 | 194,994 | -0.73(-3.76%) |
Jun 12, 2023 | 18.89 | 19.40 | 18.73 | 19.40 | 230,049 | +0.52(+2.75%) |
Jun 09, 2023 | 18.99 | 18.99 | 18.30 | 18.88 | 164,218 | +0.02(+0.11%) |
Jun 08, 2023 | 18.84 | 18.99 | 18.34 | 18.86 | 186,751 | +0.01(+0.05%) |
Jun 07, 2023 | 18.42 | 18.98 | 18.42 | 18.85 | 217,990 | +0.55(+3.01%) |
Jun 06, 2023 | 18.92 | 19.51 | 18.02 | 18.30 | 195,344 | -0.67(-3.53%) |
Jun 05, 2023 | 19.55 | 19.71 | 18.73 | 18.97 | 257,573 | -2.56(-11.89%) |
Jun 02, 2023 | 20.83 | 21.58 | 20.83 | 21.53 | 174,356 | +0.83(+4.01%) |
Jun 01, 2023 | 20.75 | 21.03 | 20.04 | 20.70 | 158,186 | -0.05(-0.24%) |
May 31, 2023 | 20.36 | 21.09 | 20.36 | 20.75 | 231,335 | +0.29(+1.42%) |
May 30, 2023 | 20.43 | 20.57 | 19.88 | 20.46 | 133,993 | +0.01(+0.05%) |
May 26, 2023 | 20.28 | 20.91 | 20.25 | 20.45 | 93,907 | +0.09(+0.44%) |
May 25, 2023 | 20.90 | 20.90 | 20.21 | 20.36 | 145,647 | -0.56(-2.68%) |
May 24, 2023 | 20.91 | 21.09 | 20.55 | 20.92 | 92,035 | -0.07(-0.33%) |
May 23, 2023 | 21.23 | 21.74 | 20.96 | 20.99 | 78,933 | -0.33(-1.55%) |
May 22, 2023 | 21.27 | 21.41 | 20.73 | 21.32 | 83,636 | +0.09(+0.42%) |
May 19, 2023 | 20.83 | 21.59 | 20.82 | 21.23 | 129,280 | +0.73(+3.56%) |
May 18, 2023 | 20.14 | 20.66 | 20.12 | 20.50 | 133,878 | +0.35(+1.74%) |
May 17, 2023 | 19.98 | 20.36 | 19.30 | 20.15 | 136,913 | +0.21(+1.05%) |
May 16, 2023 | 20.75 | 20.75 | 19.72 | 19.94 | 165,000 | -1.08(-5.16%) |
May 15, 2023 | 20.70 | 21.59 | 20.48 | 21.02 | 222,124 | +0.43(+2.11%) |
May 12, 2023 | 20.94 | 21.04 | 18.89 | 20.59 | 223,310 | -0.37(-1.77%) |
May 11, 2023 | 21.14 | 21.29 | 20.33 | 20.96 | 174,173 | -0.15(-0.71%) |
May 10, 2023 | 25.29 | 25.29 | 20.03 | 21.11 | 227,666 | -4.18(-16.53%) |
May 09, 2023 | 30.40 | 30.40 | 25.23 | 25.29 | 168,902 | -3.88(-13.30%) |
May 08, 2023 | 28.89 | 29.42 | 28.58 | 29.17 | 78,035 | +0.52(+1.82%) |
May 05, 2023 | 28.80 | 28.91 | 28.47 | 28.65 | 71,060 | +0.28(+0.99%) |
May 04, 2023 | 28.23 | 28.47 | 27.89 | 28.37 | 56,915 | -0.01(-0.04%) |
May 03, 2023 | 28.31 | 28.99 | 27.61 | 28.38 | 61,439 | +0.19(+0.67%) |
May 02, 2023 | 28.04 | 28.59 | 27.43 | 28.19 | 153,090 | +0.08(+0.28%) |
May 01, 2023 | 28.02 | 28.68 | 28.02 | 28.11 | 98,321 | +0.03(+0.11%) |
Apr 28, 2023 | 27.86 | 28.55 | 27.86 | 28.08 | 68,396 | +0.14(+0.50%) |
Apr 27, 2023 | 27.73 | 28.30 | 27.47 | 27.94 | 61,448 | +0.25(+0.90%) |
Apr 26, 2023 | 27.40 | 27.81 | 27.32 | 27.69 | 86,858 | +0.15(+0.54%) |
Apr 25, 2023 | 27.53 | 27.71 | 27.26 | 27.54 | 82,694 | -0.16(-0.58%) |
Apr 24, 2023 | 27.62 | 27.90 | 27.31 | 27.70 | 58,290 | +0.08(+0.29%) |
Apr 21, 2023 | 27.83 | 28.10 | 27.59 | 27.62 | 72,884 | -0.23(-0.83%) |
Apr 20, 2023 | 28.05 | 28.15 | 27.39 | 27.85 | 68,672 | -0.55(-1.94%) |
Apr 19, 2023 | 27.86 | 28.82 | 27.74 | 28.40 | 67,765 | +0.59(+2.12%) |
Apr 18, 2023 | 28.97 | 28.97 | 27.69 | 27.81 | 113,573 | -1.06(-3.67%) |
Apr 17, 2023 | 30.01 | 30.43 | 28.77 | 28.87 | 90,524 | -0.84(-2.83%) |
Apr 14, 2023 | 30.75 | 30.83 | 29.59 | 29.71 | 114,861 | -1.04(-3.38%) |
Apr 13, 2023 | 30.51 | 31.40 | 30.51 | 30.75 | 60,189 | +0.45(+1.49%) |
Apr 12, 2023 | 31.49 | 31.49 | 30.26 | 30.30 | 82,298 | -1.07(-3.41%) |
Apr 11, 2023 | 31.02 | 31.85 | 31.02 | 31.37 | 61,440 | +0.38(+1.23%) |
Apr 10, 2023 | 31.58 | 31.75 | 30.55 | 30.99 | 146,568 | -0.88(-2.76%) |
Apr 06, 2023 | 31.35 | 32.44 | 31.12 | 31.87 | 210,036 | +0.63(+2.02%) |
Apr 05, 2023 | 29.62 | 31.27 | 29.30 | 31.24 | 183,574 | +1.39(+4.66%) |
Apr 04, 2023 | 29.65 | 29.90 | 29.18 | 29.85 | 180,126 | +0.20(+0.67%) |