Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 17.91 | 18.02 | 17.67 | 17.72 | 1,612,013 | -0.09(-0.51%) |
Jun 29, 2023 | 17.45 | 17.88 | 17.38 | 17.81 | 2,046,207 | +0.48(+2.77%) |
Jun 28, 2023 | 17.27 | 17.41 | 17.10 | 17.33 | 2,087,574 | +0.08(+0.46%) |
Jun 27, 2023 | 16.91 | 17.32 | 16.79 | 17.25 | 1,808,756 | +0.24(+1.41%) |
Jun 26, 2023 | 16.80 | 17.20 | 16.73 | 17.01 | 1,551,418 | +0.31(+1.86%) |
Jun 23, 2023 | 16.70 | 16.93 | 16.62 | 16.70 | 3,461,596 | -0.26(-1.53%) |
Jun 22, 2023 | 16.89 | 17.07 | 16.79 | 16.96 | 2,269,392 | -0.13(-0.76%) |
Jun 21, 2023 | 17.21 | 17.25 | 16.98 | 17.09 | 2,606,820 | -0.07(-0.41%) |
Jun 20, 2023 | 17.41 | 17.50 | 17.12 | 17.16 | 3,032,729 | -0.19(-1.10%) |
Jun 16, 2023 | 17.47 | 17.47 | 17.09 | 17.35 | 5,630,870 | +0.10(+0.58%) |
Jun 15, 2023 | 17.07 | 17.44 | 17.06 | 17.25 | 2,781,415 | +0.27(+1.59%) |
Jun 14, 2023 | 17.42 | 17.46 | 16.78 | 16.98 | 2,097,707 | -0.29(-1.68%) |
Jun 13, 2023 | 16.93 | 17.33 | 16.91 | 17.27 | 4,099,292 | +0.53(+3.17%) |
Jun 12, 2023 | 16.63 | 16.80 | 16.50 | 16.74 | 3,732,709 | -0.12(-0.71%) |
Jun 09, 2023 | 16.90 | 17.09 | 16.75 | 16.86 | 2,415,941 | -0.08(-0.47%) |
Jun 08, 2023 | 16.75 | 16.95 | 16.55 | 16.94 | 3,170,217 | +0.19(+1.13%) |
Jun 07, 2023 | 16.35 | 16.88 | 16.30 | 16.75 | 3,090,433 | +0.56(+3.46%) |
Jun 06, 2023 | 15.72 | 16.25 | 15.72 | 16.19 | 1,982,572 | +0.34(+2.15%) |
Jun 05, 2023 | 16.14 | 16.40 | 15.72 | 15.85 | 3,436,076 | -0.29(-1.80%) |
Jun 02, 2023 | 15.87 | 16.25 | 15.78 | 16.14 | 2,500,689 | +0.45(+2.87%) |
Jun 01, 2023 | 15.84 | 15.92 | 15.49 | 15.69 | 2,762,864 | +0.24(+1.55%) |
May 31, 2023 | 15.19 | 15.54 | 15.17 | 15.45 | 3,240,440 | +0.18(+1.18%) |
May 30, 2023 | 15.24 | 15.37 | 15.08 | 15.27 | 3,887,391 | -0.20(-1.29%) |
May 26, 2023 | 15.84 | 15.84 | 15.36 | 15.47 | 3,371,715 | -0.39(-2.46%) |
May 25, 2023 | 15.94 | 16.11 | 15.71 | 15.86 | 2,921,098 | -0.33(-2.04%) |
May 24, 2023 | 16.27 | 16.36 | 16.05 | 16.19 | 2,607,704 | +0.04(+0.25%) |
May 23, 2023 | 16.09 | 16.32 | 16.02 | 16.15 | 2,266,170 | +0.07(+0.44%) |
May 22, 2023 | 15.75 | 16.23 | 15.58 | 16.08 | 3,002,611 | +0.16(+1.01%) |
May 19, 2023 | 16.27 | 16.30 | 15.76 | 15.92 | 2,936,548 | -0.10(-0.62%) |
May 18, 2023 | 15.35 | 16.06 | 15.34 | 16.02 | 4,559,170 | +0.52(+3.35%) |
May 17, 2023 | 15.66 | 15.66 | 15.27 | 15.50 | 2,125,993 | -0.01(-0.06%) |
May 16, 2023 | 15.94 | 16.19 | 15.48 | 15.51 | 2,420,021 | -0.48(-3.00%) |
May 15, 2023 | 15.75 | 16.12 | 15.69 | 15.99 | 3,027,168 | +0.47(+3.03%) |
May 12, 2023 | 15.56 | 15.67 | 15.35 | 15.52 | 2,673,296 | +0.11(+0.71%) |
May 11, 2023 | 15.43 | 15.58 | 15.30 | 15.41 | 1,661,433 | -0.10(-0.64%) |
May 10, 2023 | 15.68 | 15.68 | 15.24 | 15.51 | 2,087,725 | -0.05(-0.32%) |
May 09, 2023 | 15.26 | 15.78 | 15.20 | 15.56 | 2,845,279 | +0.25(+1.63%) |
May 08, 2023 | 15.51 | 15.61 | 15.24 | 15.31 | 1,748,759 | +0.10(+0.66%) |
May 05, 2023 | 15.00 | 15.44 | 14.97 | 15.21 | 3,112,276 | +0.58(+3.96%) |
May 04, 2023 | 14.51 | 14.83 | 14.41 | 14.63 | 2,485,040 | +0.07(+0.48%) |
May 03, 2023 | 14.61 | 14.91 | 14.49 | 14.56 | 2,919,365 | -0.27(-1.82%) |
May 02, 2023 | 15.16 | 15.32 | 14.70 | 14.83 | 4,808,103 | -0.56(-3.64%) |
May 01, 2023 | 15.34 | 15.59 | 15.19 | 15.39 | 2,929,772 | -0.14(-0.90%) |
Apr 28, 2023 | 15.57 | 16.09 | 15.48 | 15.53 | 4,448,397 | +0.05(+0.32%) |
Apr 27, 2023 | 15.30 | 15.55 | 14.36 | 15.48 | 6,264,811 | +0.40(+2.65%) |
Apr 26, 2023 | 15.14 | 15.37 | 14.97 | 15.08 | 2,909,142 | -0.27(-1.76%) |
Apr 25, 2023 | 15.51 | 15.56 | 15.19 | 15.35 | 2,969,016 | -0.33(-2.10%) |
Apr 24, 2023 | 15.55 | 15.76 | 15.45 | 15.68 | 2,375,582 | +0.09(+0.58%) |
Apr 21, 2023 | 15.57 | 15.72 | 15.42 | 15.59 | 2,371,943 | +0.09(+0.58%) |
Apr 20, 2023 | 15.88 | 15.92 | 15.39 | 15.50 | 2,938,340 | -0.50(-3.12%) |
Apr 19, 2023 | 15.81 | 16.01 | 15.71 | 16.00 | 2,051,837 | -0.12(-0.74%) |
Apr 18, 2023 | 16.21 | 16.29 | 15.89 | 16.12 | 2,852,477 | -0.17(-1.04%) |
Apr 17, 2023 | 16.76 | 16.87 | 16.16 | 16.29 | 3,259,702 | -0.28(-1.69%) |
Apr 14, 2023 | 16.74 | 16.80 | 16.41 | 16.57 | 2,338,182 | -0.18(-1.07%) |
Apr 13, 2023 | 16.59 | 16.76 | 16.49 | 16.75 | 2,777,875 | +0.15(+0.90%) |
Apr 12, 2023 | 16.75 | 16.77 | 16.38 | 16.60 | 2,328,897 | -0.07(-0.42%) |
Apr 11, 2023 | 16.59 | 16.73 | 16.28 | 16.67 | 2,713,102 | +0.19(+1.15%) |
Apr 10, 2023 | 16.20 | 16.54 | 16.20 | 16.48 | 2,251,256 | +0.52(+3.26%) |
Apr 06, 2023 | 16.30 | 16.41 | 15.96 | 15.96 | 1,903,038 | -0.38(-2.33%) |
Apr 05, 2023 | 16.29 | 16.41 | 16.13 | 16.34 | 1,993,240 | +0.13(+0.80%) |
Apr 04, 2023 | 16.29 | 16.46 | 16.02 | 16.21 | 2,252,339 | -0.02(-0.12%) |