Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.09 | 18.18 | 18.06 | 18.17 | 555,744 | +0.15(+0.83%) |
Jun 29, 2023 | 18.09 | 18.11 | 17.97 | 18.02 | 621,597 | -0.08(-0.47%) |
Jun 28, 2023 | 18.07 | 18.12 | 18.05 | 18.10 | 310,453 | +0.03(+0.16%) |
Jun 27, 2023 | 18.11 | 18.15 | 18.04 | 18.07 | 504,099 | +0.00(+0.00%) |
Jun 26, 2023 | 18.00 | 18.13 | 18.00 | 18.07 | 485,676 | +0.10(+0.57%) |
Jun 23, 2023 | 17.90 | 18.00 | 17.90 | 17.97 | 758,974 | +0.04(+0.21%) |
Jun 22, 2023 | 17.94 | 17.99 | 17.90 | 17.93 | 732,222 | -0.05(-0.26%) |
Jun 21, 2023 | 17.90 | 18.03 | 17.88 | 17.98 | 554,802 | +0.03(+0.16%) |
Jun 20, 2023 | 18.05 | 18.06 | 17.90 | 17.95 | 614,653 | -0.09(-0.52%) |
Jun 16, 2023 | 18.07 | 18.10 | 18.01 | 18.04 | 374,104 | +0.00(+0.00%) |
Jun 15, 2023 | 18.01 | 18.08 | 17.99 | 18.04 | 598,622 | +0.08(+0.47%) |
Jun 14, 2023 | 18.18 | 18.18 | 17.91 | 17.96 | 899,936 | -0.12(-0.67%) |
Jun 13, 2023 | 18.16 | 18.22 | 18.07 | 18.08 | 964,246 | -0.04(-0.21%) |
Jun 12, 2023 | 18.19 | 18.23 | 18.02 | 18.12 | 629,243 | -0.09(-0.51%) |
Jun 09, 2023 | 18.26 | 18.32 | 18.18 | 18.21 | 1,035,500 | -0.01(-0.05%) |
Jun 08, 2023 | 18.26 | 18.32 | 18.22 | 18.22 | 447,731 | -0.03(-0.15%) |
Jun 07, 2023 | 18.34 | 18.44 | 18.25 | 18.25 | 381,163 | -0.10(-0.56%) |
Jun 06, 2023 | 18.31 | 18.40 | 18.27 | 18.35 | 539,154 | +0.05(+0.26%) |
Jun 05, 2023 | 18.34 | 18.43 | 18.24 | 18.31 | 882,235 | -0.09(-0.48%) |
Jun 02, 2023 | 18.10 | 18.41 | 18.10 | 18.40 | 762,241 | +0.28(+1.54%) |
Jun 01, 2023 | 17.95 | 18.18 | 17.94 | 18.12 | 582,902 | +0.15(+0.83%) |
May 31, 2023 | 17.87 | 18.02 | 17.82 | 17.97 | 609,254 | +0.08(+0.47%) |
May 30, 2023 | 17.81 | 17.94 | 17.81 | 17.88 | 446,441 | +0.13(+0.74%) |
May 26, 2023 | 17.69 | 17.81 | 17.66 | 17.75 | 625,266 | +0.04(+0.21%) |
May 25, 2023 | 17.74 | 17.78 | 17.57 | 17.72 | 1,359,289 | +0.00(+0.00%) |
May 24, 2023 | 17.71 | 17.78 | 17.66 | 17.72 | 576,675 | -0.01(-0.05%) |
May 23, 2023 | 17.71 | 17.81 | 17.67 | 17.72 | 575,909 | -0.05(-0.26%) |
May 22, 2023 | 17.66 | 17.81 | 17.66 | 17.77 | 715,975 | +0.11(+0.63%) |
May 19, 2023 | 17.77 | 17.77 | 17.57 | 17.66 | 558,784 | -0.05(-0.26%) |
May 18, 2023 | 17.67 | 17.79 | 17.63 | 17.71 | 764,837 | +0.00(+0.00%) |
May 17, 2023 | 17.44 | 17.72 | 17.39 | 17.71 | 644,198 | +0.37(+2.15%) |
May 16, 2023 | 17.50 | 17.55 | 17.30 | 17.33 | 548,151 | -0.17(-0.96%) |
May 15, 2023 | 17.53 | 17.61 | 17.42 | 17.50 | 479,166 | -0.06(-0.32%) |
May 12, 2023 | 17.52 | 17.58 | 17.43 | 17.56 | 774,913 | +0.05(+0.27%) |
May 11, 2023 | 17.59 | 17.59 | 17.47 | 17.51 | 588,006 | -0.13(-0.74%) |
May 10, 2023 | 17.61 | 17.69 | 17.57 | 17.64 | 743,219 | +0.14(+0.80%) |
May 09, 2023 | 17.47 | 17.52 | 17.36 | 17.50 | 932,471 | -0.05(-0.27%) |
May 08, 2023 | 17.59 | 17.66 | 17.49 | 17.55 | 578,844 | +0.01(+0.05%) |
May 05, 2023 | 17.41 | 17.60 | 17.41 | 17.54 | 719,070 | +0.32(+1.84%) |
May 04, 2023 | 17.60 | 17.63 | 17.16 | 17.22 | 1,178,499 | -0.44(-2.48%) |
May 03, 2023 | 17.99 | 18.09 | 17.66 | 17.66 | 911,256 | -0.33(-1.84%) |
May 02, 2023 | 18.20 | 18.26 | 17.92 | 17.99 | 682,988 | -0.26(-1.42%) |
May 01, 2023 | 18.43 | 18.45 | 18.24 | 18.25 | 521,195 | -0.22(-1.20%) |
Apr 28, 2023 | 18.38 | 18.51 | 18.37 | 18.47 | 522,878 | +0.07(+0.40%) |
Apr 27, 2023 | 18.29 | 18.44 | 18.22 | 18.40 | 407,085 | +0.18(+0.97%) |
Apr 26, 2023 | 18.36 | 18.43 | 18.21 | 18.22 | 568,386 | -0.08(-0.46%) |
Apr 25, 2023 | 18.54 | 18.55 | 18.31 | 18.31 | 462,128 | -0.32(-1.74%) |
Apr 24, 2023 | 18.63 | 18.65 | 18.58 | 18.63 | 319,427 | +0.02(+0.10%) |
Apr 21, 2023 | 18.57 | 18.62 | 18.53 | 18.61 | 450,412 | +0.11(+0.60%) |
Apr 20, 2023 | 18.51 | 18.57 | 18.41 | 18.50 | 789,317 | -0.04(-0.20%) |
Apr 19, 2023 | 18.52 | 18.57 | 18.47 | 18.54 | 374,008 | +0.00(+0.00%) |
Apr 18, 2023 | 18.54 | 18.56 | 18.47 | 18.54 | 514,486 | +0.08(+0.45%) |
Apr 17, 2023 | 18.53 | 18.57 | 18.44 | 18.45 | 532,804 | -0.08(-0.45%) |
Apr 14, 2023 | 18.57 | 18.58 | 18.45 | 18.54 | 533,193 | +0.02(+0.10%) |
Apr 13, 2023 | 18.49 | 18.55 | 18.44 | 18.52 | 920,079 | +0.07(+0.40%) |
Apr 12, 2023 | 18.45 | 18.55 | 18.36 | 18.44 | 492,409 | +0.02(+0.10%) |
Apr 11, 2023 | 18.29 | 18.46 | 18.29 | 18.43 | 579,969 | +0.14(+0.76%) |
Apr 10, 2023 | 18.34 | 18.37 | 18.28 | 18.29 | 357,837 | -0.09(-0.50%) |
Apr 06, 2023 | 18.23 | 18.38 | 18.19 | 18.38 | 491,009 | +0.12(+0.66%) |
Apr 05, 2023 | 18.30 | 18.30 | 18.20 | 18.26 | 702,310 | -0.07(-0.38%) |
Apr 04, 2023 | 18.41 | 18.41 | 18.23 | 18.33 | 680,890 | -0.07(-0.40%) |