Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.68 | 20.23 | 19.45 | 19.50 | 1,582,894 | -0.10(-0.51%) |
Jun 29, 2023 | 19.37 | 19.87 | 19.22 | 19.60 | 279,794 | +0.31(+1.61%) |
Jun 28, 2023 | 18.80 | 19.31 | 18.80 | 19.29 | 218,266 | +0.49(+2.61%) |
Jun 27, 2023 | 18.73 | 18.88 | 18.43 | 18.80 | 254,767 | +0.29(+1.57%) |
Jun 26, 2023 | 18.88 | 19.14 | 18.46 | 18.51 | 334,405 | -0.44(-2.32%) |
Jun 23, 2023 | 19.14 | 19.20 | 18.63 | 18.95 | 524,633 | -0.28(-1.46%) |
Jun 22, 2023 | 19.29 | 19.57 | 18.67 | 19.23 | 654,272 | -0.11(-0.57%) |
Jun 21, 2023 | 20.14 | 20.46 | 19.18 | 19.34 | 502,414 | -0.83(-4.12%) |
Jun 20, 2023 | 20.41 | 20.86 | 19.90 | 20.17 | 431,271 | -0.38(-1.85%) |
Jun 16, 2023 | 20.39 | 20.97 | 20.20 | 20.55 | 832,232 | +0.39(+1.93%) |
Jun 15, 2023 | 22.31 | 22.33 | 19.81 | 20.16 | 983,510 | -2.35(-10.44%) |
Jun 14, 2023 | 22.61 | 23.10 | 22.43 | 22.51 | 328,782 | -0.18(-0.79%) |
Jun 13, 2023 | 23.06 | 23.30 | 22.37 | 22.69 | 316,879 | -0.09(-0.40%) |
Jun 12, 2023 | 22.95 | 23.41 | 22.48 | 22.78 | 550,180 | -0.02(-0.09%) |
Jun 09, 2023 | 23.15 | 23.65 | 22.26 | 22.80 | 270,390 | -0.19(-0.83%) |
Jun 08, 2023 | 22.40 | 23.24 | 22.16 | 22.99 | 362,302 | +0.71(+3.19%) |
Jun 07, 2023 | 21.79 | 23.77 | 21.63 | 22.28 | 732,856 | +0.54(+2.48%) |
Jun 06, 2023 | 21.48 | 22.15 | 21.12 | 21.74 | 178,102 | +0.26(+1.21%) |
Jun 05, 2023 | 21.46 | 21.90 | 20.78 | 21.48 | 251,857 | -0.25(-1.15%) |
Jun 02, 2023 | 21.89 | 22.16 | 21.47 | 21.73 | 186,559 | -0.03(-0.14%) |
Jun 01, 2023 | 21.78 | 21.82 | 21.32 | 21.76 | 147,608 | -0.22(-1.00%) |
May 31, 2023 | 21.11 | 22.12 | 21.11 | 21.98 | 1,212,373 | +0.88(+4.17%) |
May 30, 2023 | 21.35 | 21.85 | 20.63 | 21.10 | 434,164 | +0.16(+0.76%) |
May 26, 2023 | 21.16 | 22.36 | 20.89 | 20.94 | 510,146 | -0.16(-0.76%) |
May 25, 2023 | 21.80 | 21.93 | 21.03 | 21.10 | 174,920 | -0.41(-1.91%) |
May 24, 2023 | 21.27 | 21.62 | 20.85 | 21.51 | 147,709 | +0.08(+0.37%) |
May 23, 2023 | 21.88 | 22.32 | 21.31 | 21.43 | 191,357 | -0.55(-2.48%) |
May 22, 2023 | 21.64 | 22.09 | 21.50 | 21.98 | 173,326 | +0.34(+1.55%) |
May 19, 2023 | 21.57 | 21.95 | 21.26 | 21.64 | 217,934 | +0.15(+0.70%) |
May 18, 2023 | 20.74 | 21.72 | 20.41 | 21.49 | 248,613 | +0.72(+3.47%) |
May 17, 2023 | 20.29 | 21.00 | 20.26 | 20.77 | 247,557 | +0.49(+2.42%) |
May 16, 2023 | 19.41 | 20.64 | 19.40 | 20.28 | 327,900 | +0.77(+3.95%) |
May 15, 2023 | 19.63 | 19.79 | 19.13 | 19.51 | 230,512 | -0.22(-1.12%) |
May 12, 2023 | 19.66 | 20.43 | 19.53 | 19.73 | 206,328 | -0.02(-0.10%) |
May 11, 2023 | 21.31 | 21.31 | 19.11 | 19.75 | 238,496 | -1.06(-5.09%) |
May 10, 2023 | 19.96 | 21.79 | 18.72 | 20.81 | 590,456 | -0.17(-0.81%) |
May 09, 2023 | 20.22 | 21.40 | 19.95 | 20.98 | 274,899 | +0.44(+2.14%) |
May 08, 2023 | 20.21 | 20.69 | 19.78 | 20.54 | 352,099 | +0.35(+1.73%) |
May 05, 2023 | 20.15 | 20.32 | 19.88 | 20.19 | 148,259 | +0.14(+0.70%) |
May 04, 2023 | 20.11 | 20.30 | 19.74 | 20.05 | 204,457 | +0.00(+0.00%) |
May 03, 2023 | 20.21 | 20.79 | 19.95 | 20.05 | 223,518 | -0.11(-0.55%) |
May 02, 2023 | 20.91 | 20.94 | 20.14 | 20.16 | 146,837 | -0.72(-3.45%) |
May 01, 2023 | 20.60 | 21.13 | 20.45 | 20.88 | 172,073 | +0.23(+1.11%) |
Apr 28, 2023 | 20.36 | 20.83 | 19.81 | 20.65 | 444,288 | +0.27(+1.32%) |
Apr 27, 2023 | 20.82 | 20.97 | 20.30 | 20.38 | 156,897 | -0.40(-1.92%) |
Apr 26, 2023 | 21.21 | 22.41 | 20.74 | 20.78 | 91,999 | -0.16(-0.76%) |
Apr 25, 2023 | 21.43 | 21.73 | 20.73 | 20.94 | 205,602 | -0.58(-2.70%) |
Apr 24, 2023 | 21.99 | 22.00 | 21.33 | 21.52 | 129,908 | -0.62(-2.80%) |
Apr 21, 2023 | 22.27 | 22.39 | 21.96 | 22.14 | 123,224 | -0.21(-0.94%) |
Apr 20, 2023 | 22.13 | 22.50 | 22.03 | 22.35 | 246,345 | -0.07(-0.31%) |
Apr 19, 2023 | 22.06 | 22.98 | 21.92 | 22.42 | 472,926 | +0.35(+1.59%) |
Apr 18, 2023 | 22.66 | 22.88 | 21.90 | 22.07 | 365,917 | -0.31(-1.39%) |
Apr 17, 2023 | 22.45 | 22.70 | 22.28 | 22.38 | 158,085 | -0.07(-0.31%) |
Apr 14, 2023 | 22.65 | 22.78 | 22.10 | 22.45 | 167,961 | -0.27(-1.19%) |
Apr 13, 2023 | 22.18 | 22.96 | 22.13 | 22.72 | 249,784 | +0.74(+3.37%) |
Apr 12, 2023 | 22.10 | 22.58 | 21.96 | 21.98 | 195,440 | -0.03(-0.14%) |
Apr 11, 2023 | 22.32 | 22.72 | 21.96 | 22.01 | 164,796 | -0.38(-1.70%) |
Apr 10, 2023 | 22.00 | 22.40 | 21.74 | 22.39 | 191,247 | +0.12(+0.54%) |
Apr 06, 2023 | 21.72 | 22.32 | 21.38 | 22.27 | 203,777 | +0.21(+0.95%) |
Apr 05, 2023 | 21.27 | 22.22 | 21.05 | 22.06 | 512,418 | +0.49(+2.27%) |
Apr 04, 2023 | 21.19 | 21.68 | 20.88 | 21.57 | 652,255 | +0.35(+1.65%) |