Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.76 | 22.77 | 22.25 | 22.55 | 161,878 | -0.11(-0.49%) |
Jun 29, 2023 | 22.06 | 22.73 | 22.05 | 22.66 | 220,784 | +0.61(+2.77%) |
Jun 28, 2023 | 21.46 | 22.13 | 21.46 | 22.05 | 190,495 | +0.56(+2.61%) |
Jun 27, 2023 | 20.83 | 21.67 | 20.70 | 21.49 | 192,209 | +0.66(+3.17%) |
Jun 26, 2023 | 21.26 | 21.55 | 20.79 | 20.83 | 139,200 | -0.37(-1.75%) |
Jun 23, 2023 | 20.88 | 21.34 | 20.88 | 21.20 | 310,044 | +0.17(+0.81%) |
Jun 22, 2023 | 20.62 | 21.05 | 20.59 | 21.03 | 95,519 | +0.37(+1.79%) |
Jun 21, 2023 | 20.51 | 20.71 | 20.35 | 20.66 | 151,966 | +0.01(+0.05%) |
Jun 20, 2023 | 20.60 | 20.86 | 20.37 | 20.65 | 102,619 | +0.01(+0.05%) |
Jun 16, 2023 | 21.27 | 21.27 | 20.64 | 20.64 | 197,690 | -0.43(-2.04%) |
Jun 15, 2023 | 21.04 | 21.18 | 20.81 | 21.07 | 126,077 | +0.03(+0.14%) |
Jun 14, 2023 | 21.53 | 21.63 | 21.00 | 21.04 | 80,521 | -0.55(-2.55%) |
Jun 13, 2023 | 21.70 | 21.83 | 21.57 | 21.59 | 96,533 | -0.01(-0.05%) |
Jun 12, 2023 | 21.23 | 21.63 | 21.14 | 21.60 | 124,284 | +0.32(+1.50%) |
Jun 09, 2023 | 21.22 | 21.41 | 21.06 | 21.28 | 90,442 | +0.08(+0.38%) |
Jun 08, 2023 | 21.41 | 21.62 | 21.14 | 21.20 | 86,689 | -0.30(-1.40%) |
Jun 07, 2023 | 21.13 | 21.60 | 21.13 | 21.50 | 147,816 | +0.36(+1.70%) |
Jun 06, 2023 | 20.54 | 21.30 | 20.47 | 21.14 | 156,446 | +0.64(+3.12%) |
Jun 05, 2023 | 20.67 | 20.69 | 20.39 | 20.50 | 85,221 | -0.20(-0.97%) |
Jun 02, 2023 | 20.67 | 20.96 | 20.54 | 20.70 | 122,279 | +0.03(+0.15%) |
Jun 01, 2023 | 20.35 | 20.85 | 20.23 | 20.67 | 200,103 | +0.34(+1.67%) |
May 31, 2023 | 19.86 | 20.34 | 19.66 | 20.33 | 192,414 | +0.55(+2.78%) |
May 30, 2023 | 19.64 | 19.84 | 19.32 | 19.78 | 188,418 | +0.04(+0.20%) |
May 26, 2023 | 19.61 | 19.83 | 19.44 | 19.74 | 111,325 | +0.03(+0.15%) |
May 25, 2023 | 19.61 | 19.87 | 19.59 | 19.71 | 97,640 | +0.06(+0.31%) |
May 24, 2023 | 19.70 | 19.85 | 19.52 | 19.65 | 148,408 | -0.12(-0.61%) |
May 23, 2023 | 20.13 | 20.14 | 19.65 | 19.77 | 121,024 | -0.38(-1.89%) |
May 22, 2023 | 20.55 | 20.70 | 20.08 | 20.15 | 106,238 | -0.27(-1.32%) |
May 19, 2023 | 20.78 | 20.79 | 20.23 | 20.42 | 112,074 | -0.19(-0.92%) |
May 18, 2023 | 20.14 | 20.66 | 20.12 | 20.61 | 101,065 | +0.41(+2.03%) |
May 17, 2023 | 19.71 | 20.25 | 19.59 | 20.20 | 132,127 | +0.51(+2.59%) |
May 16, 2023 | 19.63 | 19.79 | 19.48 | 19.69 | 100,811 | -0.10(-0.51%) |
May 15, 2023 | 19.91 | 19.97 | 19.48 | 19.79 | 150,087 | -0.08(-0.40%) |
May 12, 2023 | 20.17 | 20.32 | 19.65 | 19.87 | 143,410 | -0.33(-1.63%) |
May 11, 2023 | 19.97 | 20.29 | 19.85 | 20.20 | 114,951 | +0.14(+0.70%) |
May 10, 2023 | 20.20 | 20.20 | 19.87 | 20.06 | 132,124 | +0.08(+0.40%) |
May 09, 2023 | 19.75 | 20.05 | 19.71 | 19.98 | 99,610 | +0.14(+0.71%) |
May 08, 2023 | 19.49 | 19.84 | 19.27 | 19.84 | 129,922 | +0.25(+1.28%) |
May 05, 2023 | 19.60 | 19.72 | 19.26 | 19.59 | 131,062 | +0.01(+0.05%) |
May 04, 2023 | 19.76 | 19.81 | 19.40 | 19.58 | 110,798 | -0.28(-1.41%) |
May 03, 2023 | 19.97 | 20.12 | 19.81 | 19.86 | 172,416 | +0.02(+0.10%) |
May 02, 2023 | 19.69 | 19.97 | 19.37 | 19.84 | 145,098 | +0.15(+0.76%) |
May 01, 2023 | 19.50 | 19.95 | 19.40 | 19.69 | 272,168 | +0.35(+1.81%) |
Apr 28, 2023 | 18.49 | 19.45 | 18.33 | 19.34 | 257,003 | +0.99(+5.40%) |
Apr 27, 2023 | 17.94 | 18.47 | 17.89 | 18.35 | 128,747 | +0.59(+3.32%) |
Apr 26, 2023 | 18.15 | 18.29 | 17.70 | 17.76 | 117,735 | -0.39(-2.15%) |
Apr 25, 2023 | 17.85 | 18.30 | 17.81 | 18.15 | 155,628 | +0.15(+0.83%) |
Apr 24, 2023 | 17.30 | 18.97 | 17.30 | 18.00 | 269,221 | +0.88(+5.14%) |
Apr 21, 2023 | 16.90 | 17.24 | 16.77 | 17.12 | 109,633 | +0.23(+1.36%) |
Apr 20, 2023 | 16.00 | 17.52 | 15.66 | 16.89 | 177,806 | +1.38(+8.90%) |
Apr 19, 2023 | 15.48 | 15.67 | 15.39 | 15.51 | 50,700 | -0.10(-0.64%) |
Apr 18, 2023 | 15.53 | 15.70 | 15.44 | 15.61 | 100,787 | +0.08(+0.52%) |
Apr 17, 2023 | 15.07 | 15.59 | 15.07 | 15.53 | 102,955 | +0.35(+2.31%) |
Apr 14, 2023 | 15.65 | 15.66 | 15.09 | 15.18 | 78,858 | -0.40(-2.57%) |
Apr 13, 2023 | 15.35 | 15.58 | 15.30 | 15.58 | 108,570 | +0.25(+1.63%) |
Apr 12, 2023 | 15.37 | 15.61 | 15.27 | 15.33 | 115,654 | +0.13(+0.86%) |
Apr 11, 2023 | 15.00 | 15.39 | 14.96 | 15.20 | 67,947 | +0.23(+1.54%) |
Apr 10, 2023 | 14.77 | 15.16 | 14.50 | 14.97 | 57,098 | +0.12(+0.81%) |
Apr 06, 2023 | 14.98 | 14.98 | 14.66 | 14.85 | 54,271 | -0.08(-0.54%) |
Apr 05, 2023 | 14.84 | 14.96 | 14.55 | 14.93 | 49,754 | -0.02(-0.13%) |
Apr 04, 2023 | 15.60 | 15.60 | 14.87 | 14.95 | 260,840 | -0.61(-3.92%) |