Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.96 | 19.05 | 18.93 | 19.04 | 1,183,890 | +0.11(+0.61%) |
Jun 29, 2023 | 18.77 | 18.96 | 18.77 | 18.92 | 772,033 | +0.00(+0.00%) |
Jun 28, 2023 | 18.91 | 18.97 | 18.87 | 18.92 | 1,147,845 | -0.05(-0.26%) |
Jun 27, 2023 | 19.11 | 19.13 | 18.94 | 18.97 | 909,676 | -0.09(-0.47%) |
Jun 26, 2023 | 19.11 | 19.12 | 19.05 | 19.06 | 979,185 | +0.04(+0.18%) |
Jun 23, 2023 | 19.17 | 19.20 | 19.01 | 19.02 | 1,119,183 | +0.05(+0.26%) |
Jun 22, 2023 | 19.04 | 19.11 | 18.96 | 18.98 | 1,368,946 | -0.19(-0.99%) |
Jun 21, 2023 | 19.13 | 19.21 | 19.03 | 19.16 | 1,883,685 | -0.03(-0.13%) |
Jun 20, 2023 | 19.22 | 19.22 | 19.13 | 19.19 | 1,623,055 | -0.20(-1.01%) |
Jun 16, 2023 | 19.43 | 19.49 | 19.36 | 19.39 | 1,231,592 | -0.04(-0.18%) |
Jun 15, 2023 | 19.25 | 19.44 | 19.24 | 19.42 | 1,252,941 | -0.61(-3.05%) |
May 08, 2023 | 20.05 | 20.12 | 20.01 | 20.03 | 469,339 | +0.02(+0.10%) |
May 05, 2023 | 19.92 | 20.02 | 19.82 | 20.01 | 2,223,066 | -0.31(-1.53%) |
May 04, 2023 | 20.16 | 20.43 | 20.15 | 20.32 | 2,329,771 | +0.14(+0.72%) |
May 03, 2023 | 20.01 | 20.19 | 19.94 | 20.18 | 2,070,861 | +0.16(+0.82%) |
May 02, 2023 | 19.71 | 20.02 | 19.70 | 20.01 | 1,248,127 | +0.38(+1.91%) |
May 01, 2023 | 19.86 | 19.87 | 19.63 | 19.64 | 1,278,046 | -0.09(-0.48%) |
Apr 28, 2023 | 19.72 | 19.78 | 19.65 | 19.73 | 922,220 | +0.02(+0.08%) |
Apr 27, 2023 | 19.63 | 19.75 | 19.57 | 19.71 | 1,263,765 | +0.00(+0.00%) |
Apr 26, 2023 | 19.92 | 19.92 | 19.68 | 19.71 | 1,368,417 | -0.11(-0.55%) |
Apr 25, 2023 | 19.73 | 19.88 | 19.67 | 19.82 | 3,291,005 | +0.10(+0.51%) |
Apr 24, 2023 | 19.64 | 19.75 | 19.59 | 19.73 | 2,763,777 | +0.07(+0.33%) |
Apr 21, 2023 | 19.74 | 19.82 | 19.55 | 19.66 | 3,029,524 | -0.21(-1.06%) |
Apr 20, 2023 | 19.86 | 19.95 | 19.82 | 19.87 | 2,509,097 | +0.10(+0.48%) |
Apr 19, 2023 | 19.68 | 19.81 | 19.66 | 19.77 | 2,379,667 | -0.10(-0.50%) |
Apr 18, 2023 | 19.77 | 19.95 | 19.75 | 19.88 | 2,330,783 | +0.07(+0.38%) |
Apr 17, 2023 | 19.84 | 19.84 | 19.65 | 19.80 | 2,679,954 | -0.09(-0.43%) |
Apr 14, 2023 | 20.08 | 20.11 | 19.77 | 19.89 | 2,197,601 | -0.34(-1.71%) |
Apr 13, 2023 | 20.25 | 20.32 | 20.17 | 20.23 | 2,650,656 | +0.25(+1.25%) |
Apr 12, 2023 | 20.01 | 20.02 | 19.86 | 19.98 | 7,099,526 | +0.11(+0.53%) |
Apr 11, 2023 | 19.84 | 19.90 | 19.81 | 19.88 | 1,930,124 | +0.12(+0.63%) |
Apr 10, 2023 | 19.76 | 19.78 | 19.66 | 19.75 | 1,993,116 | -0.14(-0.70%) |
Apr 06, 2023 | 19.94 | 19.99 | 19.85 | 19.89 | 3,308,715 | -0.15(-0.75%) |
Apr 05, 2023 | 20.10 | 20.15 | 19.93 | 20.04 | 2,336,009 | -0.02(-0.07%) |
Apr 04, 2023 | 19.72 | 20.09 | 19.70 | 20.05 | 2,775,577 | +0.36(+1.85%) |