Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.65 | 17.74 | 17.47 | 17.48 | 3,892,993 | -0.01(-0.05%) |
Jun 29, 2023 | 17.36 | 17.51 | 17.33 | 17.49 | 2,029,879 | +0.17(+0.97%) |
Jun 28, 2023 | 17.05 | 17.34 | 17.01 | 17.33 | 2,481,866 | +0.32(+1.86%) |
Jun 27, 2023 | 17.04 | 17.14 | 16.95 | 17.01 | 2,176,830 | +0.01(+0.05%) |
Jun 26, 2023 | 16.81 | 17.08 | 16.77 | 17.00 | 2,699,435 | +0.23(+1.39%) |
Jun 23, 2023 | 16.91 | 16.94 | 16.75 | 16.77 | 2,549,774 | -0.14(-0.83%) |
Jun 22, 2023 | 17.25 | 17.26 | 16.90 | 16.91 | 4,044,713 | -0.39(-2.26%) |
Jun 21, 2023 | 17.22 | 17.34 | 17.17 | 17.30 | 3,249,987 | +0.05(+0.27%) |
Jun 20, 2023 | 17.31 | 17.38 | 17.22 | 17.25 | 2,083,599 | -0.13(-0.75%) |
Jun 16, 2023 | 17.48 | 17.51 | 17.28 | 17.38 | 9,652,905 | +0.03(+0.16%) |
Jun 15, 2023 | 17.24 | 17.38 | 17.21 | 17.35 | 3,041,775 | +0.66(+3.96%) |
May 08, 2023 | 16.59 | 16.74 | 16.51 | 16.69 | 2,298,114 | +0.19(+1.15%) |
May 05, 2023 | 16.22 | 16.53 | 16.20 | 16.50 | 2,624,381 | +0.51(+3.17%) |
May 04, 2023 | 16.32 | 16.33 | 15.89 | 16.00 | 4,326,737 | -0.40(-2.43%) |
May 03, 2023 | 16.40 | 16.58 | 16.35 | 16.39 | 2,168,104 | +0.05(+0.28%) |
May 02, 2023 | 16.49 | 16.54 | 16.07 | 16.35 | 3,069,642 | -0.20(-1.20%) |
May 01, 2023 | 16.76 | 16.76 | 16.48 | 16.55 | 2,089,954 | -0.20(-1.19%) |
Apr 28, 2023 | 16.57 | 16.78 | 16.50 | 16.75 | 1,839,266 | +0.14(+0.87%) |
Apr 27, 2023 | 16.21 | 16.61 | 16.16 | 16.60 | 2,499,340 | +0.46(+2.86%) |
Apr 26, 2023 | 16.40 | 16.40 | 16.09 | 16.14 | 3,452,811 | -0.28(-1.71%) |
Apr 25, 2023 | 16.56 | 16.88 | 16.36 | 16.42 | 3,578,311 | -0.31(-1.84%) |
Apr 24, 2023 | 16.47 | 16.73 | 16.42 | 16.73 | 3,584,364 | +0.24(+1.43%) |
Apr 21, 2023 | 16.42 | 16.51 | 16.33 | 16.49 | 1,962,772 | +0.06(+0.39%) |
Apr 20, 2023 | 16.58 | 16.61 | 16.36 | 16.43 | 2,948,578 | -0.24(-1.47%) |
Apr 19, 2023 | 16.50 | 16.77 | 16.45 | 16.68 | 2,816,213 | +0.13(+0.77%) |
Apr 18, 2023 | 16.58 | 16.66 | 16.29 | 16.55 | 4,868,823 | -0.14(-0.87%) |
Apr 17, 2023 | 16.49 | 16.70 | 16.48 | 16.69 | 2,587,937 | +0.15(+0.93%) |
Apr 14, 2023 | 16.97 | 17.10 | 16.49 | 16.54 | 7,793,467 | -0.34(-1.99%) |
Apr 13, 2023 | 16.69 | 16.88 | 16.65 | 16.87 | 2,326,421 | +0.24(+1.42%) |
Apr 12, 2023 | 16.58 | 16.77 | 16.58 | 16.64 | 3,051,099 | +0.13(+0.77%) |
Apr 11, 2023 | 16.38 | 16.53 | 16.32 | 16.51 | 2,335,470 | +0.25(+1.56%) |
Apr 10, 2023 | 16.31 | 16.44 | 16.01 | 16.26 | 3,297,150 | -0.09(-0.55%) |
Apr 06, 2023 | 16.28 | 16.36 | 16.24 | 16.35 | 1,887,182 | +0.12(+0.73%) |
Apr 05, 2023 | 16.31 | 16.45 | 16.18 | 16.23 | 2,864,401 | -0.19(-1.16%) |
Apr 04, 2023 | 16.59 | 16.63 | 16.29 | 16.42 | 3,024,680 | -0.16(-0.98%) |