Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.55 | 17.62 | 16.78 | 17.43 | 1,794,918 | +0.06(+0.35%) |
Jun 29, 2023 | 17.26 | 17.91 | 17.19 | 17.37 | 1,158,103 | +0.09(+0.52%) |
Jun 28, 2023 | 17.55 | 17.69 | 17.11 | 17.28 | 1,408,670 | -0.42(-2.37%) |
Jun 27, 2023 | 17.07 | 17.86 | 16.89 | 17.70 | 2,045,513 | +0.55(+3.21%) |
Jun 26, 2023 | 16.97 | 17.50 | 16.97 | 17.15 | 1,303,561 | +0.19(+1.12%) |
Jun 23, 2023 | 17.61 | 17.86 | 16.85 | 16.96 | 3,442,094 | -0.88(-4.93%) |
Jun 22, 2023 | 18.24 | 18.25 | 17.49 | 17.84 | 2,896,680 | -0.46(-2.51%) |
Jun 21, 2023 | 18.83 | 18.89 | 18.29 | 18.30 | 1,828,410 | -0.52(-2.76%) |
Jun 20, 2023 | 19.45 | 19.54 | 18.79 | 18.82 | 2,934,163 | -0.78(-3.98%) |
Jun 16, 2023 | 20.00 | 20.36 | 19.25 | 19.60 | 20,167,854 | -0.19(-0.96%) |
Jun 15, 2023 | 18.13 | 19.89 | 18.02 | 19.79 | 2,371,089 | +1.56(+8.56%) |
Jun 14, 2023 | 18.69 | 19.11 | 17.78 | 18.23 | 2,249,253 | -0.30(-1.62%) |
Jun 13, 2023 | 19.00 | 19.28 | 18.39 | 18.53 | 2,809,518 | -0.40(-2.11%) |
Jun 12, 2023 | 18.15 | 19.25 | 18.10 | 18.93 | 2,469,449 | +0.85(+4.70%) |
Jun 09, 2023 | 17.73 | 18.33 | 17.65 | 18.08 | 3,421,363 | +0.46(+2.61%) |
Jun 08, 2023 | 18.69 | 18.80 | 17.52 | 17.62 | 3,539,131 | -1.20(-6.38%) |
Jun 07, 2023 | 19.10 | 19.30 | 18.37 | 18.82 | 2,813,442 | -0.20(-1.05%) |
Jun 06, 2023 | 18.45 | 19.26 | 18.12 | 19.02 | 2,942,357 | +0.48(+2.59%) |
Jun 05, 2023 | 19.72 | 20.21 | 18.17 | 18.54 | 3,357,925 | -1.60(-7.94%) |
Jun 02, 2023 | 18.89 | 20.36 | 18.89 | 20.14 | 4,310,613 | +1.50(+8.05%) |
Jun 01, 2023 | 18.18 | 18.95 | 17.39 | 18.64 | 10,192,996 | -1.78(-8.72%) |
May 31, 2023 | 21.06 | 21.06 | 19.85 | 20.42 | 4,993,053 | -0.96(-4.49%) |
May 30, 2023 | 21.72 | 21.97 | 21.06 | 21.38 | 3,162,928 | -0.27(-1.25%) |
May 26, 2023 | 21.71 | 22.27 | 21.39 | 21.65 | 1,845,600 | -0.03(-0.14%) |
May 25, 2023 | 22.95 | 23.28 | 21.52 | 21.68 | 2,197,749 | -1.43(-6.19%) |
May 24, 2023 | 23.99 | 25.25 | 22.57 | 23.11 | 2,372,785 | -0.46(-1.95%) |
May 23, 2023 | 24.67 | 24.92 | 23.55 | 23.57 | 1,792,608 | -1.46(-5.83%) |
May 22, 2023 | 25.45 | 25.65 | 24.70 | 25.03 | 1,449,439 | -0.41(-1.61%) |
May 19, 2023 | 26.27 | 26.60 | 25.25 | 25.44 | 1,316,055 | -1.12(-4.22%) |
May 18, 2023 | 26.42 | 27.19 | 26.05 | 26.56 | 1,279,883 | +0.25(+0.95%) |
May 17, 2023 | 24.91 | 26.40 | 24.84 | 26.31 | 1,267,984 | +1.46(+5.88%) |
May 16, 2023 | 25.54 | 26.16 | 24.78 | 24.85 | 1,527,942 | -0.99(-3.83%) |
May 15, 2023 | 25.53 | 26.15 | 25.35 | 25.84 | 1,187,573 | +0.34(+1.33%) |
May 12, 2023 | 25.50 | 25.77 | 25.10 | 25.50 | 1,305,111 | -0.05(-0.20%) |
May 11, 2023 | 25.59 | 25.86 | 25.19 | 25.55 | 939,591 | -0.10(-0.39%) |
May 10, 2023 | 26.56 | 26.72 | 25.16 | 25.65 | 1,252,961 | -0.36(-1.38%) |
May 09, 2023 | 26.70 | 26.76 | 25.81 | 26.01 | 1,464,420 | -0.80(-2.98%) |
May 08, 2023 | 28.09 | 28.16 | 26.79 | 26.81 | 2,026,434 | -1.02(-3.67%) |
May 05, 2023 | 27.32 | 27.97 | 27.25 | 27.83 | 1,156,435 | +1.04(+3.88%) |
May 04, 2023 | 27.21 | 27.42 | 26.44 | 26.79 | 1,572,327 | -0.67(-2.44%) |
May 03, 2023 | 29.05 | 29.41 | 27.22 | 27.46 | 1,700,266 | -1.69(-5.80%) |
May 02, 2023 | 28.66 | 29.29 | 28.32 | 29.15 | 1,504,856 | -0.85(-2.83%) |
May 01, 2023 | 30.87 | 31.39 | 29.99 | 30.00 | 1,605,567 | -1.01(-3.26%) |
Apr 28, 2023 | 30.71 | 31.27 | 30.64 | 31.01 | 963,491 | +0.11(+0.36%) |
Apr 27, 2023 | 31.05 | 31.38 | 30.57 | 30.90 | 1,115,326 | -0.09(-0.29%) |
Apr 26, 2023 | 31.20 | 31.66 | 30.79 | 30.99 | 1,380,729 | -0.09(-0.29%) |
Apr 25, 2023 | 32.36 | 32.61 | 30.72 | 31.08 | 2,008,532 | -1.84(-5.59%) |
Apr 24, 2023 | 33.53 | 34.10 | 32.70 | 32.92 | 2,458,603 | -0.34(-1.02%) |
Apr 21, 2023 | 32.89 | 33.33 | 32.60 | 33.26 | 865,766 | +0.42(+1.28%) |
Apr 20, 2023 | 32.01 | 32.89 | 31.97 | 32.84 | 858,045 | +0.36(+1.11%) |
Apr 19, 2023 | 32.22 | 32.59 | 31.90 | 32.48 | 1,332,552 | -0.01(-0.03%) |
Apr 18, 2023 | 33.27 | 33.28 | 32.36 | 32.49 | 1,072,943 | -0.65(-1.96%) |
Apr 17, 2023 | 33.04 | 33.44 | 32.64 | 33.14 | 1,188,602 | +0.03(+0.09%) |
Apr 14, 2023 | 32.94 | 33.53 | 32.76 | 33.11 | 769,550 | +0.44(+1.35%) |
Apr 13, 2023 | 33.31 | 33.31 | 32.35 | 32.67 | 975,461 | -0.33(-1.00%) |
Apr 12, 2023 | 34.24 | 34.38 | 32.60 | 33.00 | 1,175,619 | -1.01(-2.97%) |
Apr 11, 2023 | 33.87 | 34.27 | 33.33 | 34.01 | 1,181,289 | +0.60(+1.80%) |
Apr 10, 2023 | 31.91 | 33.44 | 31.88 | 33.41 | 1,271,806 | +1.08(+3.34%) |
Apr 06, 2023 | 32.40 | 32.59 | 31.91 | 32.33 | 868,892 | -0.17(-0.52%) |
Apr 05, 2023 | 33.74 | 33.74 | 31.65 | 32.50 | 2,600,687 | -1.68(-4.92%) |
Apr 04, 2023 | 34.81 | 34.97 | 34.01 | 34.18 | 1,048,256 | -0.41(-1.19%) |