Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.69 | 20.72 | 20.65 | 20.66 | 2,908 | -0.38(-1.82%) |
Jun 29, 2023 | 21.15 | 21.15 | 21.04 | 21.04 | 4,536 | +0.17(+0.83%) |
Jun 28, 2023 | 20.98 | 21.01 | 20.87 | 20.87 | 1,603 | +0.27(+1.31%) |
Jun 27, 2023 | 20.65 | 20.65 | 20.60 | 20.60 | 538 | -0.39(-1.84%) |
Jun 26, 2023 | 20.93 | 21.02 | 20.93 | 20.98 | 816 | -0.12(-0.57%) |
Jun 23, 2023 | 21.08 | 21.23 | 21.08 | 21.10 | 1,504 | +0.60(+2.92%) |
Jun 22, 2023 | 20.57 | 20.57 | 20.47 | 20.50 | 767 | +0.15(+0.76%) |
Jun 21, 2023 | 20.41 | 20.41 | 20.35 | 20.35 | 1,598 | +0.13(+0.67%) |
Jun 20, 2023 | 19.93 | 20.27 | 19.93 | 20.22 | 4,855 | +0.76(+3.93%) |
Jun 16, 2023 | 19.30 | 19.46 | 19.30 | 19.45 | 3,923 | +0.15(+0.80%) |
Jun 15, 2023 | 19.53 | 19.53 | 19.27 | 19.30 | 2,878 | -0.33(-1.67%) |
Jun 14, 2023 | 19.93 | 19.93 | 19.62 | 19.62 | 1,046 | -0.30(-1.50%) |
Jun 13, 2023 | 20.01 | 20.03 | 19.80 | 19.92 | 5,046 | -0.32(-1.60%) |
Jun 12, 2023 | 20.37 | 20.37 | 20.25 | 20.25 | 1,393 | -0.11(-0.56%) |
Jun 09, 2023 | 20.38 | 20.44 | 20.26 | 20.36 | 4,642 | -0.28(-1.37%) |
Jun 08, 2023 | 20.74 | 20.74 | 20.59 | 20.64 | 9,461 | -0.19(-0.93%) |
Jun 07, 2023 | 20.62 | 20.85 | 20.62 | 20.84 | 33,721 | +0.17(+0.84%) |
Jun 06, 2023 | 21.00 | 21.00 | 20.66 | 20.66 | 708 | -0.34(-1.64%) |
Jun 05, 2023 | 21.09 | 21.12 | 21.01 | 21.01 | 2,653 | +0.07(+0.34%) |
Jun 02, 2023 | 20.94 | 21.01 | 20.83 | 20.94 | 14,398 | -0.80(-3.69%) |
Jun 01, 2023 | 22.22 | 22.22 | 21.74 | 21.74 | 2,941 | -0.76(-3.36%) |
May 31, 2023 | 22.67 | 22.85 | 22.50 | 22.50 | 4,634 | +0.41(+1.85%) |
May 30, 2023 | 21.64 | 22.17 | 21.64 | 22.09 | 4,211 | +0.52(+2.43%) |
May 26, 2023 | 21.93 | 21.98 | 21.56 | 21.56 | 3,527 | -0.79(-3.55%) |
May 25, 2023 | 22.15 | 22.36 | 22.15 | 22.36 | 1,993 | +0.11(+0.51%) |
May 24, 2023 | 21.95 | 22.27 | 21.95 | 22.25 | 3,928 | +0.32(+1.48%) |
May 23, 2023 | 21.57 | 21.92 | 21.57 | 21.92 | 2,207 | +0.67(+3.17%) |
May 22, 2023 | 21.06 | 21.25 | 21.06 | 21.25 | 1,196 | -0.35(-1.62%) |
May 19, 2023 | 21.55 | 21.66 | 21.55 | 21.60 | 1,018 | -0.03(-0.13%) |
May 18, 2023 | 21.70 | 21.70 | 21.63 | 21.63 | 1,473 | +0.23(+1.09%) |
May 17, 2023 | 21.51 | 21.51 | 21.33 | 21.39 | 2,230 | -0.18(-0.82%) |
May 16, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 344 | +0.29(+1.38%) |
May 15, 2023 | 21.65 | 21.65 | 21.28 | 21.28 | 853 | -0.79(-3.58%) |
May 12, 2023 | 22.04 | 22.09 | 22.03 | 22.06 | 2,266 | +0.50(+2.30%) |
May 11, 2023 | 21.87 | 21.87 | 21.57 | 21.57 | 162 | +0.21(+0.97%) |
May 10, 2023 | 21.30 | 21.53 | 21.30 | 21.36 | 672 | +0.01(+0.06%) |
May 09, 2023 | 21.38 | 21.38 | 21.32 | 21.35 | 17,094 | +0.27(+1.28%) |
May 08, 2023 | 21.05 | 21.10 | 21.05 | 21.08 | 659 | -0.02(-0.10%) |
May 05, 2023 | 21.42 | 21.42 | 21.10 | 21.10 | 2,355 | -0.57(-2.63%) |
May 04, 2023 | 21.66 | 21.79 | 21.57 | 21.67 | 3,507 | -0.31(-1.41%) |
May 03, 2023 | 21.98 | 21.98 | 21.89 | 21.98 | 1,815 | -0.00(-0.02%) |
May 02, 2023 | 22.05 | 22.05 | 21.93 | 21.99 | 1,865 | +0.48(+2.23%) |
May 01, 2023 | 21.31 | 21.50 | 21.31 | 21.50 | 13,740 | +0.15(+0.68%) |
Apr 28, 2023 | 21.52 | 21.52 | 21.35 | 21.36 | 1,707 | -0.21(-0.97%) |
Apr 27, 2023 | 21.75 | 21.75 | 21.53 | 21.57 | 10,941 | -0.57(-2.58%) |
Apr 26, 2023 | 22.07 | 22.14 | 22.03 | 22.14 | 1,994 | -0.27(-1.19%) |
Apr 25, 2023 | 22.20 | 22.47 | 22.20 | 22.40 | 8,288 | +0.79(+3.65%) |
Apr 24, 2023 | 21.57 | 21.66 | 21.56 | 21.62 | 6,531 | +0.12(+0.56%) |
Apr 21, 2023 | 21.51 | 21.68 | 21.47 | 21.49 | 8,593 | +0.38(+1.78%) |
Apr 20, 2023 | 21.07 | 21.19 | 20.99 | 21.12 | 811 | +0.15(+0.70%) |
Apr 19, 2023 | 20.90 | 21.10 | 20.90 | 20.97 | 6,085 | +0.42(+2.03%) |
Apr 18, 2023 | 20.58 | 20.58 | 20.56 | 20.56 | 28,195 | +0.02(+0.12%) |
Apr 17, 2023 | 20.59 | 20.59 | 20.53 | 20.53 | 4,460 | -0.20(-0.98%) |
Apr 14, 2023 | 20.75 | 20.75 | 20.74 | 20.74 | 3,744 | +0.27(+1.31%) |
Apr 13, 2023 | 20.64 | 20.64 | 20.47 | 20.47 | 5,254 | -0.62(-2.95%) |
Apr 12, 2023 | 20.66 | 21.09 | 20.66 | 21.09 | 4,920 | +0.36(+1.71%) |
Apr 11, 2023 | 20.66 | 20.74 | 20.66 | 20.74 | 4,145 | -0.33(-1.55%) |
Apr 10, 2023 | 21.12 | 21.25 | 21.06 | 21.06 | 1,725 | +0.01(+0.05%) |
Apr 06, 2023 | 21.06 | 21.09 | 21.05 | 21.05 | 28,535 | -0.18(-0.87%) |
Apr 05, 2023 | 21.10 | 21.31 | 21.10 | 21.24 | 8,041 | +0.35(+1.67%) |
Apr 04, 2023 | 20.95 | 21.01 | 20.87 | 20.89 | 1,721 | -0.02(-0.11%) |