Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.39 | 18.47 | 18.39 | 18.45 | 2,208,403 | +0.07(+0.36%) |
Jun 29, 2023 | 18.32 | 18.40 | 18.31 | 18.39 | 1,257,058 | -0.18(-0.98%) |
Jun 28, 2023 | 18.49 | 18.57 | 18.45 | 18.57 | 4,504,104 | +0.06(+0.31%) |
Jun 27, 2023 | 18.41 | 18.52 | 18.41 | 18.51 | 2,501,133 | +0.25(+1.36%) |
Jun 26, 2023 | 18.21 | 18.29 | 18.18 | 18.26 | 1,784,253 | +0.01(+0.05%) |
Jun 23, 2023 | 18.26 | 18.27 | 18.14 | 18.25 | 2,119,920 | -0.41(-2.20%) |
Jun 22, 2023 | 18.59 | 18.69 | 18.59 | 18.66 | 1,169,281 | +0.02(+0.10%) |
Jun 21, 2023 | 18.66 | 18.70 | 18.62 | 18.64 | 1,803,498 | -0.10(-0.51%) |
Jun 20, 2023 | 18.88 | 18.90 | 18.72 | 18.74 | 2,249,370 | -0.32(-1.65%) |
Jun 16, 2023 | 19.19 | 19.21 | 19.04 | 19.05 | 3,040,726 | +0.08(+0.40%) |
Jun 15, 2023 | 18.91 | 18.99 | 18.90 | 18.98 | 2,559,614 | +0.03(+0.15%) |
Jun 14, 2023 | 18.84 | 19.00 | 18.84 | 18.95 | 2,720,105 | +0.02(+0.10%) |
Jun 13, 2023 | 18.96 | 18.96 | 18.90 | 18.93 | 1,865,639 | +0.13(+0.71%) |
Jun 12, 2023 | 18.77 | 18.81 | 18.75 | 18.80 | 1,260,999 | +0.08(+0.41%) |
Jun 09, 2023 | 18.76 | 18.77 | 18.71 | 18.72 | 1,648,270 | -0.06(-0.30%) |
Jun 08, 2023 | 18.64 | 18.82 | 18.64 | 18.78 | 1,863,786 | +0.23(+1.24%) |
Jun 07, 2023 | 18.62 | 18.70 | 18.55 | 18.55 | 2,582,708 | -0.14(-0.75%) |
Jun 06, 2023 | 18.46 | 18.70 | 18.46 | 18.69 | 3,009,509 | +0.15(+0.81%) |
Jun 05, 2023 | 18.51 | 18.58 | 18.47 | 18.54 | 2,009,634 | +0.06(+0.30%) |
Jun 02, 2023 | 18.30 | 18.50 | 18.30 | 18.48 | 2,546,455 | +0.54(+2.98%) |
Jun 01, 2023 | 17.77 | 17.96 | 17.71 | 17.95 | 3,332,716 | +0.14(+0.79%) |
May 31, 2023 | 17.83 | 17.83 | 17.67 | 17.81 | 3,639,142 | -0.08(-0.47%) |
May 30, 2023 | 18.01 | 18.01 | 17.86 | 17.89 | 2,686,156 | -0.40(-2.21%) |
May 26, 2023 | 18.13 | 18.31 | 18.12 | 18.29 | 2,650,402 | +0.28(+1.56%) |
May 25, 2023 | 18.20 | 18.20 | 17.95 | 18.01 | 6,920,044 | -0.29(-1.59%) |
May 24, 2023 | 18.36 | 18.36 | 18.26 | 18.30 | 3,661,080 | -0.15(-0.82%) |
May 23, 2023 | 18.53 | 18.57 | 18.45 | 18.45 | 2,604,946 | -0.33(-1.75%) |
May 22, 2023 | 18.73 | 18.81 | 18.72 | 18.78 | 2,170,113 | +0.09(+0.50%) |
May 19, 2023 | 18.60 | 18.69 | 18.59 | 18.69 | 3,697,522 | +0.09(+0.51%) |
May 18, 2023 | 18.59 | 18.59 | 18.51 | 18.59 | 2,358,916 | -0.08(-0.45%) |
May 17, 2023 | 18.60 | 18.68 | 18.55 | 18.68 | 3,834,885 | -0.20(-1.05%) |
May 16, 2023 | 18.88 | 18.92 | 18.82 | 18.88 | 2,966,281 | -0.34(-1.76%) |
May 15, 2023 | 19.05 | 19.22 | 19.05 | 19.21 | 2,613,971 | +0.53(+2.82%) |
May 12, 2023 | 18.71 | 18.74 | 18.61 | 18.69 | 4,147,571 | -0.33(-1.73%) |
May 11, 2023 | 18.96 | 19.02 | 18.88 | 19.02 | 1,664,594 | -0.06(-0.30%) |
May 10, 2023 | 19.07 | 19.10 | 18.98 | 19.07 | 1,791,538 | +0.00(+0.00%) |
May 09, 2023 | 19.02 | 19.09 | 18.99 | 19.07 | 1,228,560 | -0.30(-1.55%) |
May 08, 2023 | 19.40 | 19.42 | 19.33 | 19.37 | 1,592,131 | +0.00(+0.00%) |
May 05, 2023 | 19.23 | 19.39 | 19.19 | 19.37 | 1,715,561 | +0.01(+0.05%) |
May 04, 2023 | 19.35 | 19.39 | 19.30 | 19.37 | 2,614,990 | +0.16(+0.83%) |
May 03, 2023 | 19.23 | 19.30 | 19.19 | 19.21 | 3,427,653 | -0.01(-0.05%) |
May 02, 2023 | 19.35 | 19.35 | 19.18 | 19.21 | 2,736,757 | -0.34(-1.73%) |
May 01, 2023 | 19.52 | 19.61 | 19.51 | 19.55 | 2,647,111 | -0.02(-0.10%) |
Apr 28, 2023 | 19.46 | 19.58 | 19.39 | 19.57 | 2,099,283 | +0.10(+0.53%) |
Apr 27, 2023 | 19.32 | 19.50 | 19.28 | 19.47 | 2,563,476 | +0.28(+1.47%) |
Apr 26, 2023 | 19.28 | 19.32 | 19.18 | 19.19 | 3,162,431 | +0.26(+1.39%) |
Apr 25, 2023 | 19.04 | 19.04 | 18.90 | 18.92 | 2,467,997 | -0.29(-1.52%) |
Apr 24, 2023 | 19.23 | 19.23 | 19.17 | 19.21 | 2,692,428 | -0.15(-0.78%) |
Apr 21, 2023 | 19.43 | 19.43 | 19.28 | 19.37 | 1,661,502 | -0.10(-0.53%) |
Apr 20, 2023 | 19.49 | 19.59 | 19.46 | 19.47 | 2,005,783 | -0.07(-0.34%) |
Apr 19, 2023 | 19.51 | 19.57 | 19.49 | 19.53 | 2,361,119 | -0.21(-1.05%) |
Apr 18, 2023 | 19.76 | 19.79 | 19.68 | 19.74 | 1,867,268 | -0.01(-0.05%) |
Apr 17, 2023 | 19.69 | 19.76 | 19.68 | 19.75 | 2,265,106 | +0.25(+1.30%) |
Apr 14, 2023 | 19.54 | 19.54 | 19.42 | 19.50 | 2,579,501 | -0.21(-1.05%) |
Apr 13, 2023 | 19.65 | 19.70 | 19.65 | 19.70 | 1,684,906 | +0.20(+1.01%) |
Apr 12, 2023 | 19.74 | 19.74 | 19.47 | 19.51 | 2,273,799 | -0.18(-0.91%) |
Apr 11, 2023 | 19.68 | 19.75 | 19.65 | 19.68 | 2,188,793 | +0.05(+0.24%) |
Apr 10, 2023 | 19.50 | 19.65 | 19.50 | 19.64 | 1,194,137 | +0.02(+0.10%) |
Apr 06, 2023 | 19.48 | 19.64 | 19.45 | 19.62 | 1,593,815 | +0.18(+0.92%) |
Apr 05, 2023 | 19.56 | 19.57 | 19.35 | 19.44 | 1,807,487 | -0.11(-0.58%) |
Apr 04, 2023 | 19.51 | 19.58 | 19.48 | 19.55 | 4,218,821 | -0.04(-0.19%) |