Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.48 | 22.48 | 22.38 | 22.45 | 37,993 | +0.22(+0.99%) |
Jun 29, 2023 | 22.23 | 22.25 | 22.18 | 22.23 | 17,277 | -0.23(-1.02%) |
Jun 28, 2023 | 22.47 | 22.50 | 22.37 | 22.46 | 40,269 | -0.28(-1.23%) |
Jun 27, 2023 | 22.66 | 22.82 | 22.66 | 22.74 | 98,428 | +0.17(+0.75%) |
Jun 26, 2023 | 22.46 | 22.68 | 22.44 | 22.57 | 46,713 | +0.24(+1.07%) |
Jun 23, 2023 | 22.46 | 22.52 | 22.25 | 22.33 | 43,932 | -0.14(-0.62%) |
Jun 22, 2023 | 22.59 | 22.62 | 22.43 | 22.47 | 36,801 | -0.40(-1.75%) |
Jun 21, 2023 | 22.90 | 22.95 | 22.80 | 22.87 | 30,139 | -0.36(-1.55%) |
Jun 20, 2023 | 23.24 | 23.41 | 23.16 | 23.23 | 30,825 | -0.14(-0.60%) |
Jun 16, 2023 | 23.30 | 23.40 | 23.24 | 23.37 | 22,637 | +0.02(+0.09%) |
Jun 15, 2023 | 23.16 | 23.40 | 23.13 | 23.35 | 44,909 | +0.36(+1.57%) |
Jun 14, 2023 | 23.08 | 23.16 | 22.91 | 22.99 | 26,846 | -0.17(-0.73%) |
Jun 13, 2023 | 23.23 | 23.30 | 23.14 | 23.16 | 35,359 | -0.02(-0.11%) |
Jun 12, 2023 | 23.19 | 23.20 | 23.11 | 23.18 | 28,874 | +0.11(+0.45%) |
Jun 09, 2023 | 23.08 | 23.13 | 23.07 | 23.08 | 70,337 | +0.17(+0.74%) |
Jun 08, 2023 | 22.87 | 23.06 | 22.83 | 22.91 | 34,918 | +0.00(+0.00%) |
Jun 07, 2023 | 23.12 | 23.12 | 22.89 | 22.91 | 47,043 | -0.30(-1.29%) |
Jun 06, 2023 | 23.12 | 23.21 | 23.09 | 23.21 | 33,643 | +0.12(+0.54%) |
Jun 05, 2023 | 23.14 | 23.17 | 23.03 | 23.09 | 47,264 | -0.18(-0.77%) |
Jun 02, 2023 | 23.32 | 23.35 | 23.20 | 23.26 | 38,965 | +0.12(+0.53%) |
Jun 01, 2023 | 22.97 | 23.15 | 22.92 | 23.14 | 48,273 | +0.17(+0.74%) |
May 31, 2023 | 22.95 | 22.99 | 22.82 | 22.97 | 97,035 | -0.14(-0.60%) |
May 30, 2023 | 23.16 | 23.25 | 23.03 | 23.11 | 40,077 | +0.08(+0.34%) |
May 26, 2023 | 22.97 | 23.04 | 22.96 | 23.03 | 28,737 | +0.25(+1.10%) |
May 25, 2023 | 22.74 | 22.97 | 22.72 | 22.78 | 39,161 | -0.23(-1.00%) |
May 24, 2023 | 23.07 | 23.22 | 23.00 | 23.01 | 45,814 | -0.26(-1.12%) |
May 23, 2023 | 23.42 | 23.43 | 23.25 | 23.27 | 42,689 | +0.05(+0.22%) |
May 22, 2023 | 23.30 | 23.30 | 23.14 | 23.22 | 29,549 | -0.08(-0.34%) |
May 19, 2023 | 23.10 | 23.31 | 23.10 | 23.30 | 22,876 | -1.73(-6.91%) |
May 18, 2023 | 24.87 | 25.21 | 24.84 | 25.03 | 24,126 | +0.29(+1.18%) |
May 17, 2023 | 24.64 | 24.79 | 24.64 | 24.74 | 14,093 | +0.02(+0.08%) |
May 16, 2023 | 24.86 | 24.87 | 24.71 | 24.72 | 25,308 | -0.25(-1.00%) |
May 15, 2023 | 24.81 | 24.97 | 24.80 | 24.97 | 40,105 | +0.19(+0.77%) |
May 12, 2023 | 24.89 | 24.90 | 24.71 | 24.78 | 18,750 | -0.06(-0.26%) |
May 11, 2023 | 24.89 | 24.97 | 24.78 | 24.84 | 19,107 | -0.45(-1.78%) |
May 10, 2023 | 25.30 | 25.32 | 25.09 | 25.30 | 24,182 | +0.59(+2.37%) |
May 09, 2023 | 24.70 | 24.82 | 24.62 | 24.71 | 28,890 | -0.57(-2.25%) |
May 08, 2023 | 25.33 | 25.39 | 25.24 | 25.28 | 15,629 | +0.18(+0.72%) |
May 05, 2023 | 24.99 | 25.20 | 24.95 | 25.10 | 15,247 | +0.21(+0.84%) |
May 04, 2023 | 24.87 | 24.91 | 24.80 | 24.89 | 21,562 | -0.22(-0.90%) |
May 03, 2023 | 25.20 | 25.24 | 25.11 | 25.11 | 15,142 | +0.04(+0.14%) |
May 02, 2023 | 25.13 | 25.13 | 24.91 | 25.08 | 19,196 | -0.15(-0.59%) |
May 01, 2023 | 25.41 | 25.56 | 25.22 | 25.23 | 13,075 | -0.05(-0.20%) |
Apr 28, 2023 | 25.25 | 25.35 | 25.25 | 25.28 | 33,065 | +0.21(+0.84%) |
Apr 27, 2023 | 24.95 | 25.12 | 24.95 | 25.07 | 20,066 | +0.11(+0.44%) |
Apr 26, 2023 | 25.10 | 25.12 | 24.94 | 24.96 | 22,417 | +0.26(+1.05%) |
Apr 25, 2023 | 24.84 | 24.90 | 24.70 | 24.70 | 28,248 | -0.23(-0.92%) |
Apr 24, 2023 | 24.85 | 24.97 | 24.84 | 24.93 | 39,282 | +0.21(+0.87%) |
Apr 21, 2023 | 24.65 | 24.74 | 24.62 | 24.71 | 15,609 | +0.00(+0.02%) |
Apr 20, 2023 | 24.66 | 24.76 | 24.66 | 24.71 | 20,616 | +0.24(+0.98%) |
Apr 19, 2023 | 24.41 | 24.51 | 24.41 | 24.47 | 23,381 | +0.20(+0.84%) |
Apr 18, 2023 | 24.20 | 24.29 | 24.19 | 24.27 | 19,631 | +0.19(+0.79%) |
Apr 17, 2023 | 24.11 | 24.12 | 23.99 | 24.07 | 37,259 | -0.57(-2.29%) |
Apr 14, 2023 | 24.64 | 24.64 | 24.56 | 24.64 | 26,542 | +0.06(+0.24%) |
Apr 13, 2023 | 24.55 | 24.61 | 24.54 | 24.58 | 14,878 | +0.19(+0.78%) |
Apr 12, 2023 | 24.43 | 24.50 | 24.31 | 24.39 | 24,943 | -0.15(-0.62%) |
Apr 11, 2023 | 24.49 | 24.59 | 24.47 | 24.54 | 22,607 | +0.41(+1.70%) |
Apr 10, 2023 | 24.88 | 24.88 | 23.62 | 24.13 | 27,605 | -0.05(-0.21%) |
Apr 06, 2023 | 24.04 | 24.22 | 24.04 | 24.18 | 14,176 | +0.30(+1.26%) |
Apr 05, 2023 | 23.90 | 23.91 | 23.79 | 23.88 | 23,477 | +0.18(+0.76%) |
Apr 04, 2023 | 23.73 | 23.82 | 23.66 | 23.70 | 44,369 | +0.11(+0.47%) |