Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.72 | 19.57 | 18.57 | 18.97 | 999,844 | +0.45(+2.43%) |
Jun 29, 2023 | 19.11 | 19.11 | 18.44 | 18.52 | 600,660 | -0.62(-3.24%) |
Jun 28, 2023 | 18.80 | 19.25 | 18.73 | 19.14 | 536,496 | +0.34(+1.81%) |
Jun 27, 2023 | 19.34 | 19.34 | 18.61 | 18.80 | 759,102 | -0.45(-2.34%) |
Jun 26, 2023 | 19.80 | 19.87 | 19.22 | 19.25 | 636,126 | -0.68(-3.41%) |
Jun 23, 2023 | 20.39 | 20.61 | 19.77 | 19.93 | 3,780,002 | -0.57(-2.78%) |
Jun 22, 2023 | 20.00 | 20.64 | 19.92 | 20.50 | 1,111,254 | +0.38(+1.89%) |
Jun 21, 2023 | 19.76 | 20.24 | 19.69 | 20.12 | 738,407 | +0.24(+1.21%) |
Jun 20, 2023 | 20.04 | 20.54 | 19.78 | 19.88 | 899,193 | -0.21(-1.05%) |
Jun 16, 2023 | 21.39 | 21.39 | 20.00 | 20.09 | 3,016,422 | -1.04(-4.92%) |
Jun 15, 2023 | 21.24 | 21.37 | 20.94 | 21.13 | 802,104 | -0.16(-0.75%) |
Jun 14, 2023 | 21.83 | 22.00 | 20.96 | 21.29 | 611,394 | -0.50(-2.29%) |
Jun 13, 2023 | 21.69 | 22.07 | 21.54 | 21.79 | 1,075,489 | +0.10(+0.46%) |
Jun 12, 2023 | 21.39 | 21.99 | 21.33 | 21.69 | 987,460 | +0.39(+1.83%) |
Jun 09, 2023 | 21.31 | 21.31 | 20.75 | 21.30 | 1,423,873 | +0.05(+0.24%) |
Jun 08, 2023 | 21.30 | 21.51 | 20.78 | 21.25 | 688,157 | +0.00(+0.00%) |
Jun 07, 2023 | 21.44 | 21.74 | 21.07 | 21.25 | 900,380 | +0.21(+1.00%) |
Jun 06, 2023 | 21.10 | 21.35 | 20.77 | 21.04 | 1,150,029 | +0.06(+0.29%) |
Jun 05, 2023 | 20.52 | 21.02 | 20.43 | 20.98 | 885,246 | +0.32(+1.55%) |
Jun 02, 2023 | 20.82 | 21.02 | 20.40 | 20.66 | 838,147 | -0.02(-0.10%) |
Jun 01, 2023 | 21.00 | 21.16 | 20.58 | 20.68 | 866,265 | -0.33(-1.57%) |
May 31, 2023 | 20.94 | 21.25 | 20.76 | 21.01 | 2,158,773 | +0.18(+0.86%) |
May 30, 2023 | 20.96 | 21.28 | 20.59 | 20.83 | 859,616 | -0.22(-1.05%) |
May 26, 2023 | 21.01 | 21.41 | 20.84 | 21.05 | 991,988 | -0.02(-0.09%) |
May 25, 2023 | 21.33 | 21.48 | 20.58 | 21.07 | 1,581,695 | -0.13(-0.61%) |
May 24, 2023 | 22.09 | 22.09 | 20.70 | 21.20 | 1,533,728 | -1.04(-4.68%) |
May 23, 2023 | 23.89 | 24.05 | 21.62 | 22.24 | 1,532,360 | -1.51(-6.36%) |
May 22, 2023 | 21.37 | 24.18 | 21.37 | 23.75 | 3,077,783 | +2.54(+11.98%) |
May 19, 2023 | 21.39 | 21.67 | 20.74 | 21.21 | 531,255 | -0.02(-0.09%) |
May 18, 2023 | 21.17 | 21.51 | 20.50 | 21.23 | 1,434,156 | +0.11(+0.52%) |
May 17, 2023 | 18.64 | 21.40 | 18.13 | 21.12 | 2,909,785 | +3.02(+16.69%) |
May 16, 2023 | 17.85 | 18.30 | 17.53 | 18.10 | 528,297 | -0.31(-1.68%) |
May 15, 2023 | 18.01 | 18.68 | 17.99 | 18.41 | 741,990 | +0.46(+2.56%) |
May 12, 2023 | 18.41 | 18.52 | 17.88 | 17.95 | 544,728 | -0.33(-1.81%) |
May 11, 2023 | 18.66 | 19.00 | 18.11 | 18.28 | 617,506 | -0.51(-2.71%) |
May 10, 2023 | 19.15 | 19.25 | 18.76 | 18.79 | 556,232 | -0.22(-1.16%) |
May 09, 2023 | 19.16 | 19.36 | 18.62 | 19.01 | 663,659 | -0.31(-1.60%) |
May 08, 2023 | 19.17 | 19.58 | 18.75 | 19.32 | 587,141 | +0.12(+0.63%) |
May 05, 2023 | 18.99 | 20.25 | 18.84 | 19.20 | 1,113,599 | +0.20(+1.05%) |
May 04, 2023 | 19.24 | 19.50 | 18.31 | 19.00 | 926,746 | -0.25(-1.30%) |
May 03, 2023 | 18.16 | 19.40 | 17.70 | 19.25 | 1,519,566 | +1.08(+5.94%) |
May 02, 2023 | 17.53 | 18.44 | 17.53 | 18.17 | 1,617,070 | +0.55(+3.12%) |
May 01, 2023 | 16.60 | 17.70 | 16.58 | 17.62 | 1,313,198 | +1.48(+9.17%) |
Apr 28, 2023 | 16.01 | 16.43 | 16.00 | 16.14 | 434,720 | +0.07(+0.44%) |
Apr 27, 2023 | 16.05 | 16.39 | 15.90 | 16.07 | 523,147 | -0.02(-0.12%) |
Apr 26, 2023 | 16.26 | 16.42 | 16.02 | 16.09 | 593,769 | -0.08(-0.49%) |
Apr 25, 2023 | 16.20 | 16.43 | 16.05 | 16.17 | 664,845 | +0.23(+1.44%) |
Apr 24, 2023 | 15.54 | 15.99 | 15.39 | 15.94 | 647,668 | +0.44(+2.84%) |
Apr 21, 2023 | 15.15 | 15.57 | 15.12 | 15.50 | 642,445 | +0.28(+1.84%) |
Apr 20, 2023 | 15.58 | 15.73 | 15.08 | 15.22 | 903,369 | -0.55(-3.49%) |
Apr 19, 2023 | 15.63 | 16.06 | 15.42 | 15.77 | 675,300 | -0.01(-0.06%) |
Apr 18, 2023 | 15.50 | 15.97 | 15.06 | 15.78 | 1,484,133 | +0.31(+2.00%) |
Apr 17, 2023 | 14.60 | 15.73 | 14.59 | 15.47 | 1,442,437 | +1.20(+8.41%) |
Apr 14, 2023 | 15.31 | 15.40 | 14.11 | 14.27 | 1,097,818 | -1.09(-7.10%) |
Apr 13, 2023 | 14.53 | 15.99 | 14.53 | 15.36 | 1,377,088 | +0.66(+4.49%) |
Apr 12, 2023 | 14.72 | 15.12 | 14.62 | 14.70 | 478,867 | +0.05(+0.34%) |
Apr 11, 2023 | 14.21 | 14.73 | 14.21 | 14.65 | 737,753 | +0.45(+3.17%) |
Apr 10, 2023 | 14.41 | 14.46 | 14.05 | 14.20 | 538,728 | -0.27(-1.87%) |
Apr 06, 2023 | 14.31 | 14.76 | 14.09 | 14.47 | 837,171 | +0.11(+0.77%) |
Apr 05, 2023 | 14.40 | 14.78 | 14.16 | 14.36 | 938,195 | -0.13(-0.90%) |
Apr 04, 2023 | 15.45 | 15.46 | 14.17 | 14.49 | 1,277,743 | -1.01(-6.52%) |