Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.67 | 18.69 | 18.15 | 18.47 | 4,367,539 | -0.11(-0.57%) |
Jun 29, 2023 | 18.16 | 18.72 | 18.15 | 18.58 | 5,528,257 | +0.40(+2.18%) |
Jun 28, 2023 | 18.42 | 18.52 | 18.00 | 18.18 | 5,317,842 | -0.33(-1.78%) |
Jun 27, 2023 | 18.03 | 18.68 | 17.72 | 18.51 | 4,769,224 | +0.67(+3.74%) |
Jun 26, 2023 | 17.61 | 18.23 | 17.47 | 17.84 | 5,334,601 | +0.20(+1.15%) |
Jun 23, 2023 | 17.94 | 18.11 | 17.52 | 17.64 | 9,423,886 | -0.69(-3.75%) |
Jun 22, 2023 | 18.51 | 18.65 | 17.97 | 18.33 | 6,462,890 | -0.18(-0.99%) |
Jun 21, 2023 | 18.87 | 19.09 | 18.50 | 18.51 | 6,671,105 | -0.58(-3.04%) |
Jun 20, 2023 | 19.00 | 19.34 | 18.75 | 19.09 | 9,261,964 | +0.21(+1.13%) |
Jun 16, 2023 | 18.88 | 19.02 | 18.59 | 18.88 | 9,648,342 | +0.15(+0.83%) |
Jun 15, 2023 | 18.45 | 18.78 | 18.27 | 18.72 | 6,033,684 | -2.48(-11.68%) |
May 08, 2023 | 21.32 | 21.45 | 20.77 | 21.20 | 4,856,739 | +0.09(+0.41%) |
May 05, 2023 | 20.86 | 21.14 | 20.57 | 21.11 | 5,626,753 | +1.09(+5.43%) |
May 04, 2023 | 20.67 | 20.92 | 19.82 | 20.03 | 5,673,667 | -0.93(-4.42%) |
May 03, 2023 | 20.66 | 21.63 | 20.66 | 20.95 | 6,328,102 | +0.15(+0.73%) |
May 02, 2023 | 21.54 | 21.62 | 20.65 | 20.80 | 7,371,978 | -0.93(-4.26%) |
May 01, 2023 | 22.46 | 22.46 | 21.62 | 21.72 | 4,522,109 | -0.72(-3.19%) |
Apr 28, 2023 | 22.09 | 22.48 | 21.86 | 22.44 | 4,751,744 | +0.35(+1.60%) |
Apr 27, 2023 | 21.30 | 22.12 | 21.25 | 22.09 | 4,711,450 | +0.84(+3.95%) |
Apr 26, 2023 | 21.18 | 21.67 | 21.16 | 21.25 | 4,273,229 | -0.05(-0.22%) |
Apr 25, 2023 | 21.66 | 21.84 | 21.29 | 21.29 | 5,324,291 | -0.58(-2.66%) |
Apr 24, 2023 | 21.86 | 21.94 | 21.55 | 21.88 | 3,446,905 | +0.04(+0.17%) |
Apr 21, 2023 | 21.65 | 21.88 | 21.56 | 21.84 | 4,724,894 | +0.22(+1.02%) |
Apr 20, 2023 | 21.58 | 22.02 | 21.57 | 21.62 | 6,778,821 | -0.22(-1.01%) |
Apr 19, 2023 | 21.60 | 21.98 | 21.57 | 21.84 | 5,178,210 | +0.10(+0.44%) |
Apr 18, 2023 | 21.40 | 21.84 | 21.16 | 21.74 | 7,321,269 | +0.32(+1.52%) |
Apr 17, 2023 | 21.33 | 21.72 | 21.15 | 21.42 | 6,940,528 | -0.04(-0.18%) |
Apr 14, 2023 | 22.51 | 22.51 | 21.32 | 21.46 | 8,910,543 | +0.63(+3.02%) |
Apr 13, 2023 | 20.81 | 20.96 | 20.53 | 20.83 | 5,450,458 | +0.24(+1.16%) |
Apr 12, 2023 | 21.45 | 21.45 | 20.56 | 20.59 | 5,745,505 | -0.57(-2.71%) |
Apr 11, 2023 | 21.02 | 21.42 | 20.99 | 21.16 | 4,817,954 | +0.35(+1.70%) |
Apr 10, 2023 | 20.26 | 20.85 | 20.17 | 20.81 | 9,639,198 | +0.43(+2.11%) |
Apr 06, 2023 | 20.64 | 20.67 | 20.25 | 20.38 | 6,298,079 | -0.37(-1.79%) |
Apr 05, 2023 | 21.04 | 21.08 | 20.55 | 20.75 | 5,461,927 | -0.54(-2.56%) |
Apr 04, 2023 | 21.64 | 21.74 | 21.00 | 21.29 | 4,256,714 | -0.23(-1.06%) |