Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.16 | 24.24 | 23.91 | 23.95 | 1,036,078 | -0.05(-0.21%) |
Jun 29, 2023 | 24.16 | 24.85 | 23.96 | 24.00 | 1,038,748 | -0.17(-0.70%) |
Jun 28, 2023 | 24.35 | 24.55 | 24.00 | 24.17 | 1,146,083 | -0.05(-0.21%) |
Jun 27, 2023 | 23.94 | 24.40 | 23.84 | 24.22 | 1,371,968 | +0.36(+1.51%) |
Jun 26, 2023 | 24.45 | 24.65 | 23.81 | 23.86 | 1,134,479 | -0.65(-2.65%) |
Jun 23, 2023 | 23.80 | 24.58 | 23.77 | 24.51 | 1,849,032 | +0.47(+1.96%) |
Jun 22, 2023 | 23.96 | 24.46 | 23.80 | 24.04 | 709,495 | -0.05(-0.21%) |
Jun 21, 2023 | 23.83 | 24.12 | 23.36 | 24.09 | 643,546 | +0.25(+1.05%) |
Jun 20, 2023 | 23.86 | 24.04 | 23.55 | 23.84 | 1,690,549 | -0.23(-0.96%) |
Jun 16, 2023 | 24.69 | 24.69 | 23.98 | 24.07 | 1,284,683 | -0.32(-1.31%) |
Jun 15, 2023 | 24.15 | 24.58 | 24.07 | 24.39 | 1,091,661 | +0.25(+1.04%) |
Jun 14, 2023 | 25.20 | 25.20 | 24.07 | 24.14 | 1,834,306 | -0.89(-3.56%) |
Jun 13, 2023 | 24.64 | 25.09 | 24.64 | 25.03 | 984,008 | +0.42(+1.71%) |
Jun 12, 2023 | 24.88 | 25.04 | 24.36 | 24.61 | 1,598,454 | -0.11(-0.44%) |
Jun 09, 2023 | 25.02 | 25.23 | 24.64 | 24.72 | 691,361 | -0.37(-1.47%) |
Jun 08, 2023 | 24.36 | 25.55 | 24.36 | 25.09 | 1,649,133 | +0.46(+1.87%) |
Jun 07, 2023 | 24.08 | 24.80 | 23.75 | 24.63 | 944,588 | +0.64(+2.67%) |
Jun 06, 2023 | 24.02 | 24.23 | 23.87 | 23.99 | 1,121,352 | +0.02(+0.08%) |
Jun 05, 2023 | 24.36 | 24.41 | 23.91 | 23.97 | 913,707 | -0.64(-2.60%) |
Jun 02, 2023 | 24.10 | 24.61 | 24.01 | 24.61 | 1,089,077 | +0.71(+2.97%) |
Jun 01, 2023 | 23.11 | 23.94 | 22.35 | 23.90 | 1,139,445 | +0.40(+1.70%) |
May 31, 2023 | 23.85 | 24.78 | 23.40 | 23.50 | 1,832,416 | -0.29(-1.22%) |
May 30, 2023 | 24.78 | 24.98 | 23.66 | 23.79 | 1,253,969 | -0.99(-4.00%) |
May 26, 2023 | 24.39 | 24.80 | 24.34 | 24.78 | 1,208,380 | +0.33(+1.35%) |
May 25, 2023 | 26.00 | 26.04 | 24.05 | 24.45 | 2,244,328 | -1.20(-4.68%) |
May 24, 2023 | 25.42 | 25.67 | 25.03 | 25.65 | 2,157,795 | +0.11(+0.43%) |
May 23, 2023 | 24.77 | 25.73 | 24.64 | 25.54 | 1,750,665 | +0.74(+2.98%) |
May 22, 2023 | 24.32 | 24.85 | 24.00 | 24.80 | 1,470,056 | +0.49(+2.02%) |
May 19, 2023 | 23.52 | 24.32 | 23.48 | 24.31 | 1,837,953 | +1.11(+4.78%) |
May 18, 2023 | 22.50 | 23.23 | 22.39 | 23.20 | 1,516,110 | +0.52(+2.29%) |
May 17, 2023 | 21.99 | 22.78 | 21.99 | 22.68 | 1,263,617 | +0.80(+3.66%) |
May 16, 2023 | 21.79 | 22.04 | 21.59 | 21.88 | 2,057,131 | -0.24(-1.08%) |
May 15, 2023 | 21.55 | 22.15 | 21.47 | 22.12 | 840,614 | +0.65(+3.03%) |
May 12, 2023 | 21.35 | 21.53 | 21.14 | 21.47 | 922,963 | +0.13(+0.61%) |
May 11, 2023 | 21.63 | 21.71 | 21.18 | 21.34 | 1,340,673 | -0.31(-1.43%) |
May 10, 2023 | 21.71 | 21.91 | 21.34 | 21.65 | 1,769,651 | +0.22(+1.03%) |
May 09, 2023 | 21.59 | 21.70 | 20.42 | 21.43 | 1,790,606 | -0.12(-0.56%) |
May 08, 2023 | 22.07 | 22.11 | 21.40 | 21.55 | 2,045,060 | -0.38(-1.73%) |
May 05, 2023 | 21.66 | 22.04 | 21.25 | 21.93 | 1,147,770 | +0.38(+1.76%) |
May 04, 2023 | 21.06 | 21.68 | 20.63 | 21.55 | 1,135,520 | +0.35(+1.65%) |
May 03, 2023 | 21.46 | 21.85 | 21.08 | 21.20 | 1,614,366 | -0.18(-0.84%) |
May 02, 2023 | 21.62 | 21.90 | 21.27 | 21.38 | 1,313,129 | -0.37(-1.70%) |
May 01, 2023 | 21.18 | 21.86 | 21.16 | 21.75 | 1,238,514 | +0.42(+1.97%) |
Apr 28, 2023 | 20.51 | 21.49 | 20.41 | 21.33 | 1,440,582 | +0.83(+4.05%) |
Apr 27, 2023 | 20.39 | 20.61 | 20.14 | 20.50 | 886,618 | +0.19(+0.94%) |
Apr 26, 2023 | 20.05 | 20.43 | 19.90 | 20.31 | 980,036 | +0.20(+0.99%) |
Apr 25, 2023 | 20.13 | 20.30 | 19.93 | 20.11 | 938,347 | -0.03(-0.15%) |
Apr 24, 2023 | 20.08 | 20.19 | 19.90 | 20.14 | 668,342 | +0.05(+0.25%) |
Apr 21, 2023 | 19.92 | 20.12 | 19.71 | 20.09 | 1,007,614 | +0.12(+0.60%) |
Apr 20, 2023 | 19.99 | 20.41 | 19.66 | 19.97 | 1,125,070 | -0.05(-0.25%) |
Apr 19, 2023 | 19.64 | 20.17 | 19.53 | 20.02 | 1,290,900 | +0.30(+1.52%) |
Apr 18, 2023 | 19.49 | 19.82 | 19.05 | 19.72 | 1,810,278 | +0.35(+1.81%) |
Apr 17, 2023 | 18.13 | 19.46 | 18.08 | 19.37 | 2,192,750 | +1.38(+7.67%) |
Apr 14, 2023 | 18.48 | 18.48 | 17.75 | 17.99 | 1,451,897 | -0.53(-2.86%) |
Apr 13, 2023 | 18.46 | 18.88 | 18.33 | 18.52 | 1,523,702 | +0.18(+0.98%) |
Apr 12, 2023 | 18.31 | 18.55 | 18.14 | 18.34 | 1,181,788 | +0.25(+1.38%) |
Apr 11, 2023 | 17.78 | 18.22 | 17.78 | 18.09 | 1,691,266 | +0.29(+1.63%) |
Apr 10, 2023 | 18.14 | 18.17 | 17.71 | 17.80 | 987,545 | -0.55(-3.00%) |
Apr 06, 2023 | 18.16 | 18.46 | 18.12 | 18.35 | 1,266,418 | +0.07(+0.38%) |
Apr 05, 2023 | 18.44 | 18.70 | 18.24 | 18.28 | 882,183 | -0.20(-1.08%) |
Apr 04, 2023 | 19.03 | 19.14 | 18.20 | 18.48 | 2,253,447 | -0.45(-2.38%) |