Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.55 | 21.80 | 21.55 | 21.64 | 1,019,963 | +0.18(+0.84%) |
Jun 29, 2023 | 21.41 | 21.55 | 21.36 | 21.46 | 666,545 | +0.01(+0.04%) |
Jun 28, 2023 | 21.38 | 21.55 | 21.29 | 21.45 | 1,155,681 | -0.07(-0.31%) |
Jun 27, 2023 | 21.72 | 21.78 | 21.48 | 21.51 | 588,374 | -0.35(-1.61%) |
Jun 26, 2023 | 21.81 | 22.00 | 21.80 | 21.87 | 764,809 | +0.03(+0.13%) |
Jun 23, 2023 | 21.67 | 21.84 | 21.67 | 21.84 | 1,051,509 | -0.24(-1.08%) |
Jun 22, 2023 | 22.13 | 22.20 | 21.99 | 22.07 | 1,107,903 | -0.42(-1.86%) |
Jun 21, 2023 | 22.14 | 22.49 | 22.14 | 22.49 | 975,913 | +0.32(+1.46%) |
Jun 20, 2023 | 22.15 | 22.20 | 21.99 | 22.17 | 2,005,098 | -0.20(-0.89%) |
Jun 16, 2023 | 22.19 | 22.41 | 22.19 | 22.37 | 1,313,901 | +0.28(+1.25%) |
Jun 15, 2023 | 21.76 | 22.12 | 21.76 | 22.09 | 1,274,859 | +0.46(+2.11%) |
Jun 14, 2023 | 21.73 | 21.78 | 21.53 | 21.64 | 801,300 | +0.05(+0.22%) |
Jun 13, 2023 | 21.64 | 21.71 | 21.57 | 21.59 | 736,153 | +0.29(+1.34%) |
Jun 12, 2023 | 21.35 | 21.43 | 21.22 | 21.30 | 720,739 | -0.30(-1.37%) |
Jun 09, 2023 | 21.70 | 21.82 | 21.58 | 21.60 | 672,815 | -0.13(-0.61%) |
Jun 08, 2023 | 21.74 | 21.79 | 21.41 | 21.73 | 937,785 | +0.04(+0.18%) |
Jun 07, 2023 | 21.68 | 21.79 | 21.67 | 21.69 | 2,261,398 | +0.09(+0.40%) |
Jun 06, 2023 | 21.49 | 21.66 | 21.46 | 21.61 | 801,599 | +0.03(+0.13%) |
Jun 05, 2023 | 21.73 | 21.76 | 21.57 | 21.58 | 1,276,198 | -0.06(-0.26%) |
Jun 02, 2023 | 21.57 | 21.66 | 21.46 | 21.64 | 1,254,736 | +0.28(+1.29%) |
Jun 01, 2023 | 21.12 | 21.47 | 21.12 | 21.36 | 588,629 | +0.34(+1.63%) |
May 31, 2023 | 21.12 | 21.24 | 21.02 | 21.02 | 800,026 | -0.24(-1.12%) |
May 30, 2023 | 21.41 | 21.41 | 21.19 | 21.26 | 812,620 | -0.51(-2.32%) |
May 26, 2023 | 21.67 | 21.78 | 21.64 | 21.76 | 878,514 | +0.34(+1.60%) |
May 25, 2023 | 21.49 | 21.56 | 21.29 | 21.42 | 1,898,445 | -0.34(-1.58%) |
May 24, 2023 | 21.84 | 21.89 | 21.63 | 21.76 | 726,668 | +0.01(+0.04%) |
May 23, 2023 | 21.71 | 21.82 | 21.69 | 21.75 | 790,496 | +0.09(+0.40%) |
May 22, 2023 | 21.58 | 21.71 | 21.56 | 21.67 | 636,420 | +0.02(+0.09%) |
May 19, 2023 | 21.85 | 21.87 | 21.60 | 21.65 | 816,081 | -0.03(-0.13%) |
May 18, 2023 | 21.67 | 21.73 | 21.58 | 21.67 | 1,054,203 | -0.20(-0.92%) |
May 17, 2023 | 21.81 | 21.92 | 21.67 | 21.87 | 856,579 | +0.26(+1.19%) |
May 16, 2023 | 21.81 | 21.90 | 21.62 | 21.62 | 1,070,901 | -0.24(-1.09%) |
May 15, 2023 | 21.74 | 21.93 | 21.73 | 21.86 | 737,776 | +0.25(+1.15%) |
May 12, 2023 | 21.79 | 21.85 | 21.59 | 21.61 | 807,657 | -0.17(-0.79%) |
May 11, 2023 | 21.84 | 21.89 | 21.69 | 21.78 | 779,196 | -0.38(-1.72%) |
May 10, 2023 | 22.15 | 22.23 | 22.04 | 22.16 | 513,836 | -0.07(-0.30%) |
May 09, 2023 | 22.08 | 22.27 | 22.00 | 22.23 | 825,854 | +0.07(+0.30%) |
May 08, 2023 | 22.28 | 22.31 | 22.15 | 22.16 | 779,115 | +0.10(+0.48%) |
May 05, 2023 | 21.84 | 22.07 | 21.81 | 22.06 | 736,896 | +0.49(+2.25%) |
May 04, 2023 | 21.48 | 21.72 | 21.42 | 21.57 | 821,355 | +0.09(+0.40%) |
May 03, 2023 | 21.52 | 21.59 | 21.46 | 21.48 | 912,542 | -0.28(-1.27%) |
May 02, 2023 | 22.09 | 22.11 | 21.72 | 21.76 | 1,740,308 | -0.51(-2.27%) |
May 01, 2023 | 22.29 | 22.45 | 22.13 | 22.27 | 1,194,723 | -0.19(-0.85%) |
Apr 28, 2023 | 22.20 | 22.47 | 22.15 | 22.46 | 896,541 | +0.21(+0.94%) |
Apr 27, 2023 | 22.22 | 22.31 | 22.12 | 22.25 | 1,039,082 | +0.03(+0.13%) |
Apr 26, 2023 | 22.51 | 22.56 | 22.19 | 22.22 | 2,314,878 | -0.34(-1.52%) |
Apr 25, 2023 | 22.69 | 22.69 | 22.43 | 22.56 | 1,281,060 | -0.32(-1.42%) |
Apr 24, 2023 | 22.65 | 22.92 | 22.63 | 22.89 | 1,840,036 | +0.18(+0.80%) |
Apr 21, 2023 | 22.80 | 22.83 | 22.61 | 22.70 | 771,878 | -0.05(-0.21%) |
Apr 20, 2023 | 22.75 | 22.81 | 22.68 | 22.75 | 1,118,753 | -0.20(-0.87%) |
Apr 19, 2023 | 22.98 | 23.10 | 22.90 | 22.95 | 416,809 | -0.32(-1.39%) |
Apr 18, 2023 | 23.24 | 23.36 | 23.14 | 23.28 | 886,349 | +0.05(+0.20%) |
Apr 17, 2023 | 23.25 | 23.25 | 23.10 | 23.23 | 983,383 | -0.10(-0.41%) |
Apr 14, 2023 | 23.29 | 23.39 | 23.14 | 23.32 | 1,305,888 | +0.03(+0.12%) |
Apr 13, 2023 | 23.38 | 23.44 | 23.26 | 23.30 | 932,408 | +0.00(+0.00%) |
Apr 12, 2023 | 23.21 | 23.32 | 23.17 | 23.30 | 1,208,149 | +0.18(+0.78%) |
Apr 11, 2023 | 22.99 | 23.17 | 22.98 | 23.11 | 1,601,002 | +0.12(+0.54%) |
Apr 10, 2023 | 22.92 | 23.05 | 22.92 | 22.99 | 1,038,589 | +0.00(+0.00%) |
Apr 06, 2023 | 23.00 | 23.02 | 22.90 | 22.99 | 2,537,687 | -0.07(-0.29%) |
Apr 05, 2023 | 22.97 | 23.07 | 22.89 | 23.06 | 1,153,727 | +0.09(+0.37%) |
Apr 04, 2023 | 23.03 | 23.05 | 22.81 | 22.97 | 1,377,668 | -0.03(-0.12%) |