Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.31 | 21.35 | 20.85 | 21.17 | 766,703 | +0.04(+0.18%) |
Jun 29, 2023 | 20.55 | 21.16 | 20.55 | 21.13 | 1,090,729 | +0.52(+2.51%) |
Jun 28, 2023 | 20.60 | 20.66 | 20.42 | 20.61 | 883,468 | +0.00(+0.00%) |
Jun 27, 2023 | 20.08 | 20.64 | 20.00 | 20.61 | 575,573 | +0.56(+2.77%) |
Jun 26, 2023 | 19.54 | 20.21 | 19.51 | 20.06 | 887,255 | +0.41(+2.10%) |
Jun 23, 2023 | 19.89 | 20.06 | 19.59 | 19.65 | 2,870,928 | -0.52(-2.57%) |
Jun 22, 2023 | 20.44 | 20.48 | 20.04 | 20.16 | 758,919 | -0.26(-1.27%) |
Jun 21, 2023 | 20.38 | 20.57 | 20.27 | 20.42 | 522,449 | -0.07(-0.33%) |
Jun 20, 2023 | 20.73 | 20.76 | 20.42 | 20.49 | 602,111 | -0.14(-0.70%) |
Jun 16, 2023 | 20.77 | 20.84 | 20.52 | 20.63 | 1,850,181 | +0.03(+0.14%) |
Jun 15, 2023 | 20.51 | 20.65 | 20.41 | 20.60 | 810,205 | +2.31(+12.64%) |
May 08, 2023 | 18.49 | 18.55 | 18.22 | 18.29 | 503,559 | -0.22(-1.19%) |
May 05, 2023 | 18.39 | 18.63 | 18.34 | 18.51 | 898,441 | +0.42(+2.33%) |
May 04, 2023 | 17.73 | 18.11 | 17.59 | 18.09 | 677,622 | +0.14(+0.80%) |
May 03, 2023 | 18.53 | 18.67 | 17.93 | 17.95 | 2,181,293 | -0.54(-2.91%) |
May 02, 2023 | 18.92 | 18.95 | 18.16 | 18.48 | 1,269,735 | -0.44(-2.33%) |
May 01, 2023 | 18.76 | 19.16 | 18.76 | 18.93 | 1,510,433 | +0.12(+0.61%) |
Apr 28, 2023 | 17.83 | 19.05 | 17.83 | 18.81 | 3,234,172 | +1.22(+6.92%) |
Apr 27, 2023 | 17.37 | 17.65 | 17.27 | 17.59 | 1,286,672 | +0.33(+1.92%) |
Apr 26, 2023 | 17.41 | 17.52 | 17.21 | 17.26 | 932,758 | -0.19(-1.08%) |
Apr 25, 2023 | 17.50 | 17.60 | 17.30 | 17.45 | 824,947 | -0.19(-1.07%) |
Apr 24, 2023 | 17.84 | 17.94 | 17.58 | 17.64 | 958,015 | -0.26(-1.48%) |
Apr 21, 2023 | 18.02 | 18.02 | 17.70 | 17.91 | 775,004 | -0.11(-0.63%) |
Apr 20, 2023 | 17.97 | 18.08 | 17.86 | 18.02 | 834,158 | -0.09(-0.47%) |
Apr 19, 2023 | 18.10 | 18.18 | 18.05 | 18.10 | 935,311 | -0.13(-0.73%) |
Apr 18, 2023 | 18.38 | 18.44 | 18.19 | 18.24 | 1,186,560 | -0.21(-1.13%) |
Apr 17, 2023 | 18.26 | 18.46 | 18.14 | 18.44 | 905,934 | +0.23(+1.25%) |
Apr 14, 2023 | 18.37 | 18.50 | 18.01 | 18.22 | 997,353 | +0.00(+0.00%) |
Apr 13, 2023 | 18.50 | 18.50 | 18.13 | 18.22 | 1,485,111 | -0.24(-1.28%) |
Apr 12, 2023 | 18.66 | 18.74 | 18.28 | 18.45 | 1,964,451 | +0.02(+0.10%) |
Apr 11, 2023 | 18.61 | 18.98 | 18.41 | 18.44 | 2,861,827 | +0.02(+0.10%) |
Apr 10, 2023 | 18.27 | 18.63 | 18.27 | 18.42 | 1,185,718 | +0.09(+0.46%) |
Apr 06, 2023 | 18.29 | 18.35 | 18.08 | 18.33 | 967,516 | +0.14(+0.78%) |
Apr 05, 2023 | 18.30 | 18.33 | 18.04 | 18.19 | 503,167 | -0.26(-1.44%) |
Apr 04, 2023 | 18.58 | 18.66 | 18.24 | 18.45 | 796,447 | -0.14(-0.76%) |