Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.68 | 16.85 | 16.46 | 16.49 | 2,178,139 | -0.07(-0.42%) |
Jun 29, 2023 | 16.56 | 16.66 | 16.29 | 16.56 | 2,327,434 | -0.06(-0.36%) |
Jun 28, 2023 | 16.63 | 16.93 | 16.48 | 16.62 | 2,285,592 | +0.00(+0.00%) |
Jun 27, 2023 | 16.31 | 16.75 | 16.16 | 16.62 | 2,264,868 | +0.43(+2.66%) |
Jun 26, 2023 | 16.22 | 16.57 | 16.14 | 16.19 | 1,839,436 | -0.11(-0.67%) |
Jun 23, 2023 | 16.54 | 16.54 | 16.19 | 16.30 | 3,714,430 | -0.56(-3.32%) |
Jun 22, 2023 | 16.34 | 16.93 | 16.23 | 16.86 | 3,254,351 | +0.75(+4.66%) |
Jun 21, 2023 | 16.37 | 16.49 | 16.01 | 16.11 | 2,503,844 | -0.40(-2.42%) |
Jun 20, 2023 | 16.62 | 16.70 | 16.30 | 16.51 | 2,961,186 | -0.27(-1.61%) |
Jun 16, 2023 | 16.79 | 16.91 | 16.59 | 16.78 | 3,344,793 | +0.04(+0.24%) |
Jun 15, 2023 | 16.50 | 16.91 | 16.30 | 16.74 | 3,069,735 | +0.05(+0.30%) |
Jun 14, 2023 | 17.01 | 17.02 | 16.47 | 16.69 | 2,299,131 | -0.27(-1.59%) |
Jun 13, 2023 | 16.96 | 16.98 | 16.71 | 16.96 | 1,938,860 | +0.20(+1.19%) |
Jun 12, 2023 | 16.55 | 16.83 | 16.38 | 16.76 | 2,050,461 | +0.25(+1.51%) |
Jun 09, 2023 | 16.32 | 16.78 | 16.31 | 16.51 | 2,780,341 | +0.20(+1.23%) |
Jun 08, 2023 | 16.70 | 16.77 | 16.09 | 16.31 | 2,943,229 | -0.23(-1.39%) |
Jun 07, 2023 | 16.58 | 16.86 | 16.32 | 16.54 | 2,744,424 | -0.01(-0.06%) |
Jun 06, 2023 | 16.29 | 16.63 | 16.08 | 16.55 | 4,112,066 | +0.26(+1.60%) |
Jun 05, 2023 | 16.09 | 16.35 | 15.85 | 16.29 | 2,205,289 | +0.05(+0.31%) |
Jun 02, 2023 | 15.79 | 16.30 | 15.77 | 16.24 | 3,366,067 | +0.71(+4.57%) |
Jun 01, 2023 | 15.51 | 15.62 | 15.27 | 15.53 | 3,403,363 | -0.03(-0.19%) |
May 31, 2023 | 15.00 | 15.68 | 14.93 | 15.56 | 4,941,453 | +0.43(+2.84%) |
May 30, 2023 | 15.41 | 15.41 | 14.77 | 15.13 | 3,085,997 | -0.18(-1.18%) |
May 26, 2023 | 15.41 | 15.60 | 15.28 | 15.31 | 2,009,716 | -0.13(-0.84%) |
May 25, 2023 | 15.31 | 15.53 | 15.11 | 15.44 | 1,744,658 | +0.11(+0.72%) |
May 24, 2023 | 15.46 | 15.59 | 15.06 | 15.33 | 1,909,716 | -0.32(-2.04%) |
May 23, 2023 | 16.10 | 16.21 | 15.64 | 15.65 | 1,914,918 | -0.45(-2.80%) |
May 22, 2023 | 15.94 | 16.21 | 15.87 | 16.10 | 2,287,501 | +0.22(+1.39%) |
May 19, 2023 | 16.24 | 16.24 | 15.75 | 15.88 | 1,745,883 | -0.31(-1.91%) |
May 18, 2023 | 15.77 | 16.23 | 15.70 | 16.19 | 2,555,428 | +0.35(+2.21%) |
May 17, 2023 | 15.62 | 15.94 | 15.45 | 15.84 | 5,840,572 | +0.23(+1.47%) |
May 16, 2023 | 15.76 | 15.99 | 15.50 | 15.61 | 6,218,354 | -0.36(-2.25%) |
May 15, 2023 | 15.58 | 15.99 | 15.43 | 15.97 | 2,191,947 | +0.39(+2.50%) |
May 12, 2023 | 15.81 | 15.81 | 15.40 | 15.58 | 2,534,861 | -0.22(-1.39%) |
May 11, 2023 | 15.74 | 16.07 | 15.72 | 15.80 | 2,951,484 | +0.01(+0.06%) |
May 10, 2023 | 16.02 | 16.18 | 15.54 | 15.79 | 3,583,753 | -0.11(-0.69%) |
May 09, 2023 | 15.97 | 16.23 | 15.88 | 15.90 | 3,354,763 | -0.25(-1.55%) |
May 08, 2023 | 15.83 | 16.21 | 15.47 | 16.15 | 4,500,268 | +0.43(+2.74%) |
May 05, 2023 | 15.90 | 15.90 | 15.22 | 15.72 | 5,148,505 | +0.09(+0.58%) |
May 04, 2023 | 14.72 | 16.08 | 14.38 | 15.63 | 9,501,642 | -1.47(-8.60%) |
May 03, 2023 | 18.18 | 18.20 | 16.99 | 17.10 | 5,673,971 | -1.16(-6.35%) |
May 02, 2023 | 18.21 | 18.36 | 17.91 | 18.26 | 3,417,829 | +0.05(+0.27%) |
May 01, 2023 | 17.75 | 18.29 | 17.74 | 18.21 | 2,221,585 | +0.48(+2.71%) |
Apr 28, 2023 | 17.29 | 17.77 | 17.19 | 17.73 | 1,767,488 | +0.29(+1.66%) |
Apr 27, 2023 | 17.55 | 17.56 | 17.18 | 17.44 | 1,313,236 | +0.15(+0.87%) |
Apr 26, 2023 | 17.58 | 17.68 | 17.25 | 17.29 | 1,478,269 | -0.19(-1.09%) |
Apr 25, 2023 | 17.79 | 17.79 | 17.48 | 17.48 | 1,759,833 | -0.56(-3.10%) |
Apr 24, 2023 | 18.05 | 18.24 | 17.73 | 18.04 | 2,209,001 | +0.03(+0.17%) |
Apr 21, 2023 | 18.12 | 18.25 | 17.72 | 18.01 | 1,952,010 | -0.24(-1.32%) |
Apr 20, 2023 | 18.37 | 18.58 | 18.20 | 18.25 | 2,259,251 | -0.89(-4.65%) |
Apr 19, 2023 | 18.85 | 19.31 | 18.82 | 19.14 | 1,871,361 | +0.11(+0.58%) |
Apr 18, 2023 | 18.78 | 19.11 | 18.68 | 19.03 | 1,662,730 | +0.40(+2.15%) |
Apr 17, 2023 | 18.45 | 18.70 | 18.36 | 18.63 | 1,316,772 | +0.16(+0.87%) |
Apr 14, 2023 | 18.30 | 18.61 | 18.23 | 18.47 | 1,776,795 | +0.05(+0.27%) |
Apr 13, 2023 | 18.20 | 18.48 | 18.17 | 18.42 | 2,442,264 | +0.42(+2.33%) |
Apr 12, 2023 | 18.99 | 19.06 | 17.91 | 18.00 | 2,681,794 | -0.80(-4.26%) |
Apr 11, 2023 | 18.98 | 19.09 | 18.70 | 18.80 | 1,489,502 | -0.17(-0.90%) |
Apr 10, 2023 | 18.81 | 19.10 | 18.71 | 18.97 | 2,513,717 | -0.06(-0.32%) |
Apr 06, 2023 | 19.12 | 19.26 | 18.90 | 19.03 | 1,123,161 | -0.11(-0.57%) |
Apr 05, 2023 | 19.44 | 19.45 | 18.93 | 19.14 | 1,363,513 | -0.40(-2.05%) |
Apr 04, 2023 | 19.96 | 20.00 | 19.46 | 19.54 | 1,465,839 | -0.28(-1.41%) |