Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.25 | 24.45 | 23.99 | 24.45 | 2,103 | +0.00(+0.00%) |
Jun 29, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 439 | +0.15(+0.62%) |
Jun 28, 2023 | 23.96 | 24.30 | 23.62 | 24.30 | 1,538 | +0.61(+2.57%) |
Jun 27, 2023 | 23.31 | 23.89 | 23.30 | 23.69 | 3,306 | -0.21(-0.88%) |
Jun 23, 2023 | 23.90 | 27 | -0.09(-0.38%) | |||
Jun 22, 2023 | 23.30 | 23.99 | 23.30 | 23.99 | 887 | +0.49(+2.09%) |
Jun 21, 2023 | 23.50 | 23.50 | 23.30 | 23.50 | 3,369 | -0.20(-0.84%) |
Jun 20, 2023 | 23.80 | 23.80 | 23.35 | 23.70 | 2,512 | -0.28(-1.17%) |
Jun 16, 2023 | 23.61 | 23.98 | 23.58 | 23.98 | 3,420 | +0.13(+0.55%) |
Jun 15, 2023 | 23.63 | 23.96 | 23.50 | 23.85 | 1,704 | -0.01(-0.04%) |
Jun 14, 2023 | 23.63 | 23.86 | 23.63 | 23.86 | 317 | +0.26(+1.10%) |
Jun 13, 2023 | 23.81 | 23.88 | 23.51 | 23.60 | 2,914 | +0.00(+0.00%) |
Jun 12, 2023 | 23.61 | 24.00 | 23.57 | 23.60 | 1,845 | -0.02(-0.08%) |
Jun 09, 2023 | 23.55 | 24.20 | 23.52 | 23.62 | 1,004 | -0.38(-1.58%) |
Jun 08, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 355 | +0.30(+1.27%) |
Jun 07, 2023 | 23.36 | 24.25 | 23.36 | 23.70 | 2,200 | +0.37(+1.59%) |
Jun 06, 2023 | 23.70 | 23.75 | 23.33 | 23.33 | 3,811 | -0.02(-0.09%) |
Jun 05, 2023 | 23.25 | 23.49 | 23.25 | 23.35 | 1,775 | +0.02(+0.09%) |
Jun 02, 2023 | 23.15 | 23.33 | 23.09 | 23.33 | 704 | +0.33(+1.43%) |
Jun 01, 2023 | 23.39 | 23.59 | 22.62 | 23.00 | 16,977 | -0.30(-1.29%) |
May 31, 2023 | 23.70 | 23.90 | 23.30 | 23.30 | 6,952 | -0.56(-2.34%) |
May 30, 2023 | 23.84 | 23.90 | 23.70 | 23.86 | 4,838 | -0.04(-0.17%) |
May 26, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 302 | -0.05(-0.21%) |
May 25, 2023 | 23.91 | 24.00 | 23.55 | 23.95 | 4,872 | +0.02(+0.08%) |
May 24, 2023 | 23.25 | 23.93 | 23.25 | 23.93 | 2,707 | +0.49(+2.09%) |
May 23, 2023 | 23.33 | 23.63 | 23.25 | 23.44 | 16,895 | +0.15(+0.64%) |
May 22, 2023 | 23.31 | 23.50 | 23.29 | 23.29 | 1,694 | -0.02(-0.09%) |
May 19, 2023 | 23.75 | 23.96 | 23.25 | 23.31 | 26,019 | -0.69(-2.88%) |
May 18, 2023 | 23.65 | 24.00 | 23.59 | 24.00 | 3,998 | +0.25(+1.03%) |
May 17, 2023 | 23.55 | 24.00 | 23.51 | 23.75 | 12,060 | +0.61(+2.61%) |
May 16, 2023 | 23.25 | 23.50 | 22.85 | 23.15 | 16,579 | -0.15(-0.64%) |
May 15, 2023 | 23.29 | 23.60 | 22.75 | 23.30 | 24,962 | -0.01(-0.04%) |
May 12, 2023 | 23.52 | 23.77 | 23.04 | 23.31 | 17,948 | -0.28(-1.19%) |
May 11, 2023 | 23.60 | 23.79 | 23.50 | 23.59 | 4,675 | +0.02(+0.08%) |
May 10, 2023 | 23.80 | 23.85 | 23.52 | 23.57 | 6,274 | -0.22(-0.92%) |
May 09, 2023 | 23.80 | 23.84 | 23.60 | 23.79 | 2,211 | +0.19(+0.81%) |
May 08, 2023 | 23.72 | 23.75 | 23.60 | 23.60 | 2,053 | -0.15(-0.63%) |
May 05, 2023 | 23.60 | 23.87 | 23.60 | 23.75 | 2,044 | +0.19(+0.81%) |
May 04, 2023 | 23.60 | 23.84 | 23.24 | 23.56 | 9,847 | -0.09(-0.38%) |
May 03, 2023 | 23.75 | 23.88 | 23.58 | 23.65 | 3,013 | -0.11(-0.46%) |
May 02, 2023 | 23.50 | 23.94 | 23.07 | 23.76 | 11,532 | +0.26(+1.11%) |
May 01, 2023 | 23.60 | 23.70 | 23.50 | 23.50 | 5,397 | -0.10(-0.42%) |
Apr 28, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 161 | -0.01(-0.04%) |
Apr 27, 2023 | 23.95 | 23.95 | 23.50 | 23.61 | 1,300 | +0.09(+0.38%) |
Apr 26, 2023 | 23.68 | 23.91 | 23.50 | 23.52 | 2,372 | -0.19(-0.80%) |
Apr 25, 2023 | 23.75 | 23.75 | 23.50 | 23.71 | 3,953 | +0.00(+0.00%) |
Apr 24, 2023 | 23.65 | 23.87 | 23.50 | 23.71 | 4,658 | +0.12(+0.51%) |
Apr 21, 2023 | 23.64 | 23.89 | 23.50 | 23.59 | 4,235 | -0.08(-0.34%) |
Apr 20, 2023 | 23.91 | 23.96 | 23.57 | 23.67 | 3,333 | -0.14(-0.59%) |
Apr 19, 2023 | 23.78 | 23.91 | 23.50 | 23.81 | 1,914 | +0.11(+0.46%) |
Apr 18, 2023 | 23.87 | 23.87 | 23.30 | 23.70 | 7,279 | +0.16(+0.68%) |
Apr 17, 2023 | 23.27 | 23.90 | 23.03 | 23.54 | 2,031 | +0.52(+2.26%) |
Apr 14, 2023 | 23.13 | 23.30 | 23.01 | 23.02 | 1,515 | -0.13(-0.56%) |
Apr 13, 2023 | 23.04 | 23.18 | 23.00 | 23.15 | 7,208 | +0.12(+0.52%) |
Apr 12, 2023 | 23.22 | 23.27 | 23.01 | 23.03 | 2,501 | -0.03(-0.13%) |
Apr 11, 2023 | 23.30 | 23.53 | 23.00 | 23.06 | 25,002 | -0.19(-0.82%) |
Apr 10, 2023 | 23.14 | 23.68 | 22.81 | 23.25 | 10,208 | +0.03(+0.13%) |
Apr 06, 2023 | 23.30 | 23.60 | 23.00 | 23.22 | 4,857 | +0.29(+1.26%) |
Apr 05, 2023 | 23.03 | 23.31 | 22.77 | 22.93 | 13,356 | -0.08(-0.35%) |
Apr 04, 2023 | 23.26 | 23.36 | 22.50 | 23.01 | 24,701 | -0.24(-1.03%) |