Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.83 | 21.73 | 20.83 | 21.67 | 22,191 | +0.61(+2.90%) |
Jun 29, 2023 | 21.05 | 21.20 | 20.58 | 21.06 | 3,260 | -0.07(-0.33%) |
Jun 28, 2023 | 20.97 | 21.25 | 20.97 | 21.13 | 4,563 | +0.08(+0.38%) |
Jun 27, 2023 | 20.99 | 21.13 | 20.97 | 21.05 | 1,318 | -0.07(-0.33%) |
Jun 26, 2023 | 21.02 | 21.25 | 20.90 | 21.12 | 2,646 | +0.22(+1.05%) |
Jun 23, 2023 | 20.89 | 21.03 | 20.89 | 20.90 | 3,988 | +0.01(+0.05%) |
Jun 22, 2023 | 20.75 | 21.03 | 20.75 | 20.89 | 2,158 | -0.02(-0.10%) |
Jun 21, 2023 | 20.75 | 21.03 | 20.75 | 20.91 | 11,442 | -0.02(-0.10%) |
Jun 20, 2023 | 21.15 | 21.15 | 20.68 | 20.93 | 6,163 | -0.29(-1.37%) |
Jun 16, 2023 | 21.00 | 21.24 | 20.80 | 21.22 | 5,692 | +0.08(+0.38%) |
Jun 15, 2023 | 21.16 | 21.23 | 20.95 | 21.14 | 3,221 | +0.00(+0.00%) |
Jun 14, 2023 | 21.09 | 21.17 | 21.05 | 21.14 | 5,556 | -0.09(-0.42%) |
Jun 13, 2023 | 21.23 | 21.26 | 21.14 | 21.23 | 4,628 | -0.04(-0.19%) |
Jun 12, 2023 | 21.20 | 21.37 | 21.02 | 21.27 | 6,111 | -0.13(-0.61%) |
Jun 09, 2023 | 21.31 | 21.58 | 21.13 | 21.40 | 4,634 | +0.00(+0.00%) |
Jun 08, 2023 | 20.94 | 21.56 | 20.94 | 21.40 | 5,468 | +0.05(+0.23%) |
Jun 07, 2023 | 21.50 | 21.50 | 21.21 | 21.35 | 2,894 | -0.08(-0.37%) |
Jun 06, 2023 | 21.07 | 21.53 | 21.00 | 21.43 | 14,213 | +0.18(+0.85%) |
Jun 05, 2023 | 21.40 | 21.45 | 21.16 | 21.25 | 3,582 | -0.15(-0.70%) |
Jun 02, 2023 | 21.24 | 21.47 | 21.20 | 21.40 | 11,653 | +0.38(+1.81%) |
Jun 01, 2023 | 20.70 | 21.15 | 20.70 | 21.02 | 7,856 | +0.07(+0.33%) |
May 31, 2023 | 20.63 | 21.04 | 20.18 | 20.95 | 33,256 | -0.11(-0.52%) |
May 30, 2023 | 20.80 | 21.06 | 20.75 | 21.06 | 5,602 | +0.29(+1.40%) |
May 26, 2023 | 20.27 | 20.86 | 20.27 | 20.77 | 3,594 | +0.22(+1.07%) |
May 25, 2023 | 20.74 | 20.85 | 20.53 | 20.55 | 4,406 | -0.12(-0.58%) |
May 24, 2023 | 20.87 | 20.87 | 20.52 | 20.67 | 11,361 | -0.17(-0.82%) |
May 23, 2023 | 20.84 | 20.84 | 20.79 | 20.84 | 2,585 | +0.02(+0.10%) |
May 22, 2023 | 21.20 | 21.20 | 20.60 | 20.82 | 10,188 | -0.26(-1.23%) |
May 19, 2023 | 21.63 | 21.63 | 20.67 | 21.08 | 5,022 | -0.33(-1.54%) |
May 18, 2023 | 21.44 | 21.90 | 21.15 | 21.41 | 58,021 | -0.15(-0.70%) |
May 17, 2023 | 21.40 | 21.62 | 21.10 | 21.56 | 4,391 | +0.47(+2.23%) |
May 16, 2023 | 21.79 | 21.79 | 21.08 | 21.09 | 10,178 | -0.07(-0.33%) |
May 15, 2023 | 21.45 | 21.45 | 20.85 | 21.16 | 5,339 | -0.17(-0.80%) |
May 12, 2023 | 21.25 | 21.53 | 21.02 | 21.33 | 6,604 | +0.16(+0.76%) |
May 11, 2023 | 21.05 | 21.38 | 21.01 | 21.17 | 21,916 | -0.13(-0.61%) |
May 10, 2023 | 21.00 | 21.68 | 20.85 | 21.30 | 8,088 | +0.30(+1.43%) |
May 09, 2023 | 21.24 | 21.24 | 20.88 | 21.00 | 3,940 | -0.24(-1.13%) |
May 08, 2023 | 21.16 | 21.33 | 21.11 | 21.24 | 9,345 | -0.18(-0.84%) |
May 05, 2023 | 21.04 | 21.89 | 21.04 | 21.42 | 6,756 | +0.67(+3.23%) |
May 04, 2023 | 22.23 | 22.23 | 20.67 | 20.75 | 6,276 | -1.70(-7.56%) |
May 03, 2023 | 22.35 | 22.45 | 21.80 | 22.45 | 10,292 | +0.16(+0.71%) |
May 02, 2023 | 22.55 | 22.61 | 21.97 | 22.29 | 5,524 | -0.41(-1.81%) |
May 01, 2023 | 22.94 | 23.05 | 22.39 | 22.70 | 18,917 | -0.24(-1.05%) |
Apr 28, 2023 | 22.30 | 23.25 | 21.93 | 22.94 | 38,623 | +0.49(+2.18%) |
Apr 27, 2023 | 22.40 | 22.45 | 22.20 | 22.45 | 6,762 | +0.03(+0.13%) |
Apr 26, 2023 | 21.36 | 22.70 | 21.36 | 22.42 | 7,235 | -0.21(-0.93%) |
Apr 25, 2023 | 22.08 | 22.63 | 22.08 | 22.63 | 2,819 | +0.10(+0.44%) |
Apr 24, 2023 | 22.53 | 22.69 | 22.00 | 22.53 | 5,421 | +0.14(+0.63%) |
Apr 21, 2023 | 22.15 | 22.57 | 22.15 | 22.39 | 4,328 | +0.27(+1.20%) |
Apr 20, 2023 | 21.90 | 22.34 | 21.90 | 22.12 | 12,774 | +0.12(+0.57%) |
Apr 19, 2023 | 22.17 | 22.38 | 21.72 | 22.00 | 19,025 | -0.39(-1.74%) |
Apr 18, 2023 | 22.20 | 22.39 | 22.00 | 22.39 | 6,521 | +0.24(+1.08%) |
Apr 17, 2023 | 21.87 | 22.16 | 21.65 | 22.15 | 16,282 | +0.30(+1.37%) |
Apr 14, 2023 | 21.86 | 21.88 | 21.65 | 21.85 | 4,033 | +0.00(+0.00%) |
Apr 13, 2023 | 21.48 | 21.99 | 21.42 | 21.85 | 11,247 | +0.37(+1.72%) |
Apr 12, 2023 | 21.29 | 21.54 | 21.29 | 21.48 | 7,454 | +0.21(+0.99%) |
Apr 11, 2023 | 21.01 | 21.27 | 21.01 | 21.27 | 3,788 | +0.12(+0.57%) |
Apr 10, 2023 | 20.83 | 21.15 | 20.76 | 21.15 | 6,788 | +0.40(+1.93%) |
Apr 06, 2023 | 20.54 | 20.83 | 20.54 | 20.75 | 3,567 | +0.20(+0.97%) |
Apr 05, 2023 | 20.35 | 20.77 | 20.35 | 20.55 | 11,069 | -0.10(-0.48%) |
Apr 04, 2023 | 20.17 | 20.66 | 20.17 | 20.65 | 20,742 | +0.29(+1.42%) |