Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.13 | 17.17 | 17.05 | 17.13 | 100,021 | +0.00(+0.02%) |
Jun 29, 2023 | 17.13 | 17.13 | 17.12 | 17.12 | 3,365 | +0.02(+0.14%) |
Jun 28, 2023 | 17.09 | 17.10 | 17.09 | 17.10 | 3,584 | +0.01(+0.05%) |
Jun 27, 2023 | 17.08 | 17.09 | 17.08 | 17.09 | 3,357 | -0.04(-0.24%) |
Jun 26, 2023 | 17.14 | 17.14 | 17.13 | 17.13 | 4,301 | -0.03(-0.18%) |
Jun 25, 2023 | 17.17 | 17.17 | 17.16 | 17.16 | 1,669 | -0.02(-0.09%) |
Jun 23, 2023 | 17.18 | 17.26 | 17.14 | 17.18 | 106,996 | -0.01(-0.06%) |
Jun 22, 2023 | 17.18 | 17.19 | 17.18 | 17.19 | 2,958 | +0.05(+0.32%) |
Jun 21, 2023 | 17.12 | 17.14 | 17.13 | 17.13 | 3,477 | -0.07(-0.43%) |
Jun 20, 2023 | 17.22 | 17.22 | 17.21 | 17.21 | 2,637 | +0.13(+0.75%) |
Jun 19, 2023 | 17.08 | 17.09 | 17.07 | 17.08 | 3,834 | -0.00(-0.00%) |
Jun 18, 2023 | 17.08 | 17.08 | 17.07 | 17.08 | 158 | -0.00(-0.01%) |
Jun 16, 2023 | 17.12 | 17.19 | 17.03 | 17.08 | 95,411 | -0.05(-0.30%) |
Jun 15, 2023 | 17.12 | 17.13 | 17.12 | 17.13 | 2,722 | +0.00(+0.02%) |
Jun 14, 2023 | 17.11 | 17.13 | 17.11 | 17.13 | 2,626 | -0.10(-0.60%) |
Jun 13, 2023 | 17.22 | 17.24 | 17.23 | 17.23 | 2,908 | -0.05(-0.30%) |
Jun 12, 2023 | 17.29 | 17.29 | 17.28 | 17.28 | 6,255 | +0.00(+0.02%) |
Jun 11, 2023 | 17.31 | 17.30 | 17.28 | 17.28 | 943 | -0.00(-0.02%) |
Jun 09, 2023 | 17.38 | 17.39 | 17.26 | 17.28 | 87,918 | -0.10(-0.59%) |
Jun 08, 2023 | 17.38 | 17.39 | 17.38 | 17.39 | 2,973 | +0.02(+0.12%) |
Jun 07, 2023 | 17.36 | 17.37 | 17.36 | 17.36 | 2,427 | -0.02(-0.10%) |
Jun 06, 2023 | 17.38 | 17.39 | 17.38 | 17.38 | 2,737 | -0.08(-0.47%) |
Jun 05, 2023 | 17.47 | 17.47 | 17.46 | 17.46 | 2,062 | -0.10(-0.56%) |
Jun 04, 2023 | 17.56 | 17.56 | 17.53 | 17.56 | 487 | +0.01(+0.03%) |
Jun 02, 2023 | 17.55 | 17.57 | 17.42 | 17.56 | 93,095 | +0.00(+0.02%) |
Jun 01, 2023 | 17.55 | 17.56 | 17.55 | 17.55 | 4,422 | -0.12(-0.65%) |
May 31, 2023 | 17.68 | 17.69 | 17.67 | 17.67 | 2,870 | +0.01(+0.06%) |
May 30, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 3,615 | +0.06(+0.34%) |
May 29, 2023 | 17.59 | 17.60 | 17.59 | 17.60 | 3,214 | -0.02(-0.10%) |
May 28, 2023 | 17.64 | 17.64 | 17.62 | 17.62 | 2,046 | -0.01(-0.06%) |
May 26, 2023 | 17.85 | 17.86 | 17.62 | 17.63 | 128,238 | -0.23(-1.28%) |
May 25, 2023 | 17.85 | 17.86 | 17.85 | 17.86 | 3,141 | +0.05(+0.30%) |
May 24, 2023 | 17.80 | 17.81 | 17.80 | 17.81 | 5,702 | -0.17(-0.93%) |
May 23, 2023 | 17.97 | 17.98 | 17.97 | 17.97 | 2,433 | +0.07(+0.42%) |
May 22, 2023 | 17.90 | 17.90 | 17.89 | 17.90 | 2,035 | +0.13(+0.75%) |
May 21, 2023 | 17.76 | 17.80 | 17.76 | 17.76 | 2,014 | -0.03(-0.15%) |
May 19, 2023 | 17.72 | 17.79 | 17.62 | 17.79 | 114,399 | +0.08(+0.44%) |
May 18, 2023 | 17.72 | 17.72 | 17.71 | 17.71 | 2,919 | +0.11(+0.63%) |
May 17, 2023 | 17.59 | 17.62 | 17.60 | 17.60 | 3,070 | +0.10(+0.59%) |
May 16, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 2,355 | +0.05(+0.29%) |
May 15, 2023 | 17.44 | 17.45 | 17.44 | 17.45 | 4,463 | -0.15(-0.84%) |
May 14, 2023 | 17.61 | 17.60 | 17.59 | 17.59 | 1,278 | -0.00(-0.02%) |
May 12, 2023 | 17.58 | 17.65 | 17.56 | 17.60 | 98,024 | +0.01(+0.06%) |
May 11, 2023 | 17.58 | 17.59 | 17.58 | 17.59 | 2,828 | +0.04(+0.21%) |
May 10, 2023 | 17.55 | 17.56 | 17.55 | 17.55 | 3,599 | -0.21(-1.18%) |
May 09, 2023 | 17.77 | 17.77 | 17.76 | 17.76 | 2,788 | -0.03(-0.15%) |
May 08, 2023 | 17.80 | 17.80 | 17.79 | 17.79 | 3,588 | +0.03(+0.17%) |
May 07, 2023 | 17.77 | 17.76 | 17.75 | 17.76 | 1,285 | +0.00(+0.01%) |
May 05, 2023 | 17.91 | 17.95 | 17.75 | 17.76 | 126,267 | -0.14(-0.80%) |
May 04, 2023 | 17.91 | 17.91 | 17.90 | 17.90 | 4,607 | -0.08(-0.45%) |
May 03, 2023 | 17.93 | 18.03 | 17.96 | 17.98 | 7,526 | +0.00(+0.02%) |
May 02, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 5,956 | +0.04(+0.20%) |
May 01, 2023 | 17.94 | 17.95 | 17.94 | 17.94 | 3,437 | -0.07(-0.37%) |
Apr 30, 2023 | 17.99 | 18.02 | 18.01 | 18.01 | 1,862 | +0.01(+0.07%) |
Apr 28, 2023 | 18.04 | 18.11 | 17.97 | 17.99 | 126,706 | -0.04(-0.25%) |
Apr 27, 2023 | 18.04 | 18.04 | 18.03 | 18.04 | 4,771 | -0.12(-0.66%) |
Apr 26, 2023 | 18.15 | 18.17 | 18.15 | 18.16 | 6,235 | +0.10(+0.55%) |
Apr 25, 2023 | 18.07 | 18.08 | 18.06 | 18.06 | 4,744 | +0.07(+0.40%) |
Apr 24, 2023 | 17.98 | 18.00 | 17.98 | 17.99 | 3,194 | -0.01(-0.07%) |
Apr 23, 2023 | 18.00 | 18.01 | 17.99 | 18.00 | 1,542 | +0.00(+0.02%) |
Apr 21, 2023 | 18.00 | 18.04 | 17.98 | 18.00 | 114,394 | -0.01(-0.03%) |
Apr 20, 2023 | 18.00 | 18.01 | 18.00 | 18.00 | 4,531 | -0.05(-0.30%) |
Apr 19, 2023 | 18.05 | 18.07 | 18.05 | 18.06 | 14,219 | +0.01(+0.04%) |
Apr 18, 2023 | 18.05 | 18.06 | 18.05 | 18.05 | 3,576 | +0.01(+0.07%) |
Apr 17, 2023 | 18.02 | 18.04 | 18.03 | 18.04 | 2,203 | +0.05(+0.30%) |
Apr 16, 2023 | 18.00 | 17.98 | 17.95 | 17.98 | 1,505 | -0.04(-0.20%) |
Apr 14, 2023 | 18.01 | 18.12 | 18.00 | 18.02 | 99,133 | -0.00(-0.03%) |
Apr 13, 2023 | 18.01 | 18.03 | 18.00 | 18.02 | 3,862 | -0.05(-0.29%) |
Apr 12, 2023 | 18.07 | 18.09 | 18.06 | 18.08 | 3,925 | -0.10(-0.55%) |
Apr 11, 2023 | 18.18 | 18.20 | 18.17 | 18.18 | 3,887 | +0.02(+0.08%) |
Apr 10, 2023 | 18.17 | 18.18 | 18.15 | 18.16 | 3,792 | +0.01(+0.07%) |
Apr 09, 2023 | 18.12 | 18.15 | 18.12 | 18.15 | 369 | +0.02(+0.12%) |
Apr 07, 2023 | 18.25 | 18.27 | 18.10 | 18.13 | 48,753 | -0.12(-0.65%) |
Apr 06, 2023 | 18.25 | 18.25 | 18.24 | 18.25 | 2,357 | -0.06(-0.34%) |
Apr 05, 2023 | 18.31 | 18.32 | 18.30 | 18.31 | 2,184 | +0.18(+1.01%) |
Apr 04, 2023 | 18.14 | 18.15 | 18.13 | 18.13 | 2,347 | +0.04(+0.20%) |
Apr 03, 2023 | 18.06 | 18.10 | 18.06 | 18.09 | 5,219 | +0.06(+0.33%) |