Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.83 | 18.00 | 17.23 | 17.86 | 9,342,869 | +0.29(+1.65%) |
Jun 29, 2023 | 18.50 | 18.95 | 17.41 | 17.57 | 9,872,398 | -0.87(-4.72%) |
Jun 28, 2023 | 18.21 | 19.03 | 17.96 | 18.44 | 7,090,522 | +0.04(+0.22%) |
Jun 27, 2023 | 17.99 | 18.44 | 17.48 | 18.40 | 5,148,141 | +0.70(+3.95%) |
Jun 26, 2023 | 17.39 | 18.27 | 17.22 | 17.70 | 5,922,551 | +0.49(+2.85%) |
Jun 23, 2023 | 17.57 | 17.80 | 17.15 | 17.21 | 8,897,537 | -0.75(-4.18%) |
Jun 22, 2023 | 18.46 | 18.46 | 17.49 | 17.96 | 9,024,886 | -0.69(-3.70%) |
Jun 21, 2023 | 18.60 | 18.93 | 18.26 | 18.65 | 7,096,648 | -0.15(-0.80%) |
Jun 20, 2023 | 19.26 | 19.39 | 18.30 | 18.80 | 7,751,974 | -0.54(-2.79%) |
Jun 16, 2023 | 20.27 | 20.39 | 19.02 | 19.34 | 9,381,176 | -0.74(-3.69%) |
Jun 15, 2023 | 19.50 | 20.41 | 19.36 | 20.08 | 6,940,300 | +2.89(+16.81%) |
May 08, 2023 | 17.82 | 17.92 | 17.11 | 17.19 | 8,188,458 | -0.46(-2.61%) |
May 05, 2023 | 17.19 | 17.83 | 16.16 | 17.65 | 14,636,038 | +0.74(+4.38%) |
May 04, 2023 | 18.74 | 19.27 | 16.35 | 16.91 | 21,269,044 | -3.14(-15.66%) |
May 03, 2023 | 19.47 | 20.79 | 19.07 | 20.05 | 10,982,233 | +0.62(+3.19%) |
May 02, 2023 | 20.30 | 20.30 | 19.04 | 19.43 | 10,276,466 | -1.08(-5.27%) |
May 01, 2023 | 20.95 | 21.21 | 20.09 | 20.51 | 7,874,331 | -0.53(-2.52%) |
Apr 28, 2023 | 21.26 | 21.30 | 20.14 | 21.04 | 9,730,048 | -0.31(-1.45%) |
Apr 27, 2023 | 20.20 | 21.70 | 20.18 | 21.35 | 11,278,747 | +1.94(+9.99%) |
Apr 26, 2023 | 20.52 | 20.69 | 19.17 | 19.41 | 11,031,953 | -1.92(-9.00%) |
Apr 25, 2023 | 21.37 | 22.22 | 21.21 | 21.33 | 7,228,397 | -0.45(-2.07%) |
Apr 24, 2023 | 21.15 | 21.89 | 20.85 | 21.78 | 8,226,336 | +0.64(+3.03%) |
Apr 21, 2023 | 20.91 | 21.87 | 20.48 | 21.14 | 10,719,691 | +0.25(+1.20%) |
Apr 20, 2023 | 19.48 | 20.93 | 19.36 | 20.89 | 10,512,115 | +1.11(+5.61%) |
Apr 19, 2023 | 19.88 | 20.13 | 19.45 | 19.78 | 6,137,002 | -0.51(-2.51%) |
Apr 18, 2023 | 21.37 | 21.39 | 20.05 | 20.29 | 9,333,991 | -0.27(-1.31%) |
Apr 17, 2023 | 19.59 | 20.85 | 19.50 | 20.56 | 9,566,383 | +1.12(+5.76%) |
Apr 14, 2023 | 20.09 | 20.09 | 18.97 | 19.44 | 6,355,588 | -0.61(-3.04%) |
Apr 13, 2023 | 19.41 | 20.44 | 19.14 | 20.05 | 7,543,417 | +0.69(+3.56%) |
Apr 12, 2023 | 20.24 | 20.49 | 19.23 | 19.36 | 6,214,009 | -0.45(-2.27%) |
Apr 11, 2023 | 19.18 | 19.96 | 18.98 | 19.81 | 6,739,631 | +0.59(+3.07%) |
Apr 10, 2023 | 18.45 | 19.25 | 18.30 | 19.22 | 6,229,435 | +0.64(+3.44%) |
Apr 06, 2023 | 19.00 | 19.00 | 18.27 | 18.58 | 8,525,940 | -0.43(-2.26%) |
Apr 05, 2023 | 19.89 | 20.25 | 18.47 | 19.01 | 9,950,986 | -0.98(-4.90%) |
Apr 04, 2023 | 20.04 | 20.32 | 19.52 | 19.99 | 6,379,901 | +0.03(+0.15%) |