Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 16, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 15, 2023 | 20.58 | 20.62 | 20.58 | 20.62 | 28,683 | +0.00(+0.00%) |
Jun 14, 2023 | 20.66 | 20.66 | 20.57 | 20.62 | 6,098 | -0.04(-0.17%) |
Jun 13, 2023 | 20.57 | 20.66 | 20.47 | 20.66 | 3,463 | -0.07(-0.34%) |
Jun 12, 2023 | 20.64 | 20.73 | 20.64 | 20.73 | 3,690 | -0.06(-0.30%) |
Jun 09, 2023 | 20.74 | 20.79 | 20.52 | 20.79 | 3,759 | -0.08(-0.38%) |
Jun 08, 2023 | 20.76 | 20.87 | 20.72 | 20.87 | 2,856 | -0.34(-1.62%) |
Jun 07, 2023 | 20.62 | 21.41 | 20.62 | 21.21 | 3,465 | +0.38(+1.82%) |
Jun 06, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 727 | +0.39(+1.89%) |
Jun 05, 2023 | 21.62 | 21.62 | 20.44 | 20.44 | 6,933 | -1.07(-4.97%) |
Jun 02, 2023 | 21.01 | 21.63 | 21.00 | 21.51 | 6,544 | +1.83(+9.32%) |
Jun 01, 2023 | 19.67 | 20.07 | 19.67 | 19.68 | 3,216 | -0.66(-3.25%) |
May 31, 2023 | 20.54 | 20.62 | 20.34 | 20.34 | 3,468 | -0.60(-2.85%) |
May 30, 2023 | 21.72 | 21.72 | 20.94 | 20.94 | 3,229 | -0.69(-3.17%) |
May 26, 2023 | 21.64 | 21.64 | 21.22 | 21.62 | 2,684 | +0.17(+0.79%) |
May 25, 2023 | 21.77 | 21.80 | 21.45 | 21.45 | 6,192 | -0.34(-1.56%) |
May 24, 2023 | 21.57 | 21.79 | 21.40 | 21.79 | 398 | +0.04(+0.17%) |
May 23, 2023 | 22.46 | 22.46 | 21.76 | 21.76 | 2,665 | -1.25(-5.43%) |
May 22, 2023 | 23.17 | 23.44 | 22.85 | 23.01 | 1,230 | -1.44(-5.90%) |
May 19, 2023 | 23.97 | 24.46 | 23.97 | 24.45 | 16,152 | -1.78(-6.78%) |
May 18, 2023 | 25.57 | 26.23 | 25.57 | 26.23 | 273 | +0.89(+3.51%) |
May 17, 2023 | 25.08 | 25.34 | 25.08 | 25.34 | 1,489 | +0.21(+0.84%) |
May 16, 2023 | 25.35 | 25.37 | 25.13 | 25.13 | 1,702 | -1.59(-5.96%) |
May 15, 2023 | 26.47 | 26.72 | 26.47 | 26.72 | 1,348 | -0.07(-0.26%) |
May 12, 2023 | 26.53 | 26.79 | 26.53 | 26.79 | 493 | -0.97(-3.48%) |
May 11, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 215 | -0.57(-2.03%) |
May 10, 2023 | 29.38 | 29.38 | 28.30 | 28.33 | 635 | -0.73(-2.51%) |
May 09, 2023 | 29.13 | 29.13 | 29.06 | 29.06 | 214 | -0.88(-2.92%) |
May 08, 2023 | 29.84 | 29.94 | 29.73 | 29.94 | 572 | +0.06(+0.19%) |
May 05, 2023 | 29.68 | 29.88 | 29.67 | 29.88 | 484 | +1.42(+4.98%) |
May 04, 2023 | 28.51 | 28.65 | 28.46 | 28.46 | 1,653 | -1.48(-4.94%) |
May 03, 2023 | 28.66 | 30.51 | 28.66 | 29.94 | 3,401 | -0.34(-1.14%) |
May 02, 2023 | 30.35 | 30.35 | 30.29 | 30.29 | 618 | -0.25(-0.83%) |
May 01, 2023 | 30.57 | 30.57 | 30.54 | 30.54 | 1,690 | +0.58(+1.94%) |
Apr 28, 2023 | 29.26 | 29.99 | 29.26 | 29.96 | 1,674 | +0.49(+1.67%) |
Apr 27, 2023 | 28.96 | 29.47 | 28.87 | 29.47 | 1,661 | +0.86(+3.02%) |
Apr 26, 2023 | 28.64 | 28.68 | 28.60 | 28.60 | 737 | -0.44(-1.52%) |
Apr 25, 2023 | 28.79 | 29.04 | 28.73 | 29.04 | 405 | -1.17(-3.88%) |
Apr 24, 2023 | 29.47 | 30.22 | 29.47 | 30.22 | 1,467 | +0.66(+2.22%) |
Apr 21, 2023 | 29.35 | 29.56 | 29.34 | 29.56 | 2,281 | +0.59(+2.03%) |
Apr 20, 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 2 | -0.60(-2.03%) |
Apr 19, 2023 | 29.65 | 29.65 | 29.57 | 29.57 | 881 | -0.32(-1.06%) |
Apr 18, 2023 | 29.93 | 29.99 | 29.89 | 29.89 | 2,520 | +0.06(+0.21%) |
Apr 17, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 17 | +0.13(+0.44%) |
Apr 14, 2023 | 29.51 | 30.40 | 29.49 | 29.70 | 1,547 | -0.37(-1.23%) |
Apr 13, 2023 | 29.79 | 30.07 | 29.79 | 30.07 | 3,073 | +1.42(+4.95%) |
Apr 12, 2023 | 29.11 | 29.11 | 28.65 | 28.65 | 1,562 | +0.07(+0.26%) |
Apr 11, 2023 | 28.65 | 28.81 | 28.57 | 28.57 | 3,121 | +0.69(+2.47%) |
Apr 10, 2023 | 27.28 | 27.89 | 27.25 | 27.89 | 1,747 | +0.65(+2.40%) |
Apr 06, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 237 | -0.34(-1.24%) |
Apr 05, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 103 | -1.27(-4.40%) |
Apr 04, 2023 | 28.84 | 28.84 | 28.78 | 28.84 | 926 | +0.95(+3.40%) |