Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.43 | 18.54 | 18.11 | 18.36 | 1,818,016 | -0.46(-2.42%) |
Jun 29, 2023 | 19.48 | 19.57 | 18.79 | 18.81 | 1,730,628 | -0.96(-4.86%) |
Jun 28, 2023 | 19.69 | 20.06 | 19.69 | 19.77 | 1,577,745 | +0.10(+0.49%) |
Jun 27, 2023 | 20.02 | 20.04 | 19.54 | 19.68 | 1,201,386 | -0.40(-1.98%) |
Jun 26, 2023 | 20.06 | 20.28 | 19.64 | 20.07 | 1,070,260 | +0.10(+0.49%) |
Jun 23, 2023 | 20.13 | 20.38 | 19.79 | 19.98 | 1,312,995 | +0.31(+1.58%) |
Jun 22, 2023 | 19.39 | 19.88 | 19.36 | 19.67 | 1,416,588 | +0.44(+2.27%) |
Jun 21, 2023 | 19.29 | 19.47 | 18.96 | 19.23 | 1,366,309 | +0.11(+0.55%) |
Jun 20, 2023 | 19.04 | 19.49 | 19.01 | 19.12 | 1,465,408 | +0.41(+2.21%) |
Jun 16, 2023 | 18.34 | 18.79 | 18.33 | 18.71 | 1,431,074 | +0.09(+0.46%) |
Jun 15, 2023 | 19.47 | 19.59 | 18.46 | 18.62 | 2,530,773 | -0.72(-3.73%) |
Jun 14, 2023 | 18.97 | 19.51 | 18.68 | 19.34 | 2,633,381 | +0.23(+1.21%) |
Jun 13, 2023 | 19.46 | 19.55 | 18.85 | 19.11 | 1,736,479 | -0.31(-1.58%) |
Jun 12, 2023 | 19.40 | 19.87 | 19.21 | 19.42 | 1,276,550 | +0.02(+0.10%) |
Jun 09, 2023 | 19.48 | 19.56 | 19.16 | 19.40 | 1,283,957 | +0.02(+0.10%) |
Jun 08, 2023 | 19.48 | 19.84 | 19.32 | 19.38 | 1,229,927 | +0.05(+0.25%) |
Jun 07, 2023 | 19.46 | 19.85 | 19.19 | 19.34 | 1,609,290 | -0.21(-1.08%) |
Jun 06, 2023 | 20.35 | 20.41 | 19.45 | 19.55 | 1,675,860 | -0.77(-3.79%) |
Jun 05, 2023 | 20.08 | 20.59 | 19.94 | 20.32 | 1,926,484 | +0.30(+1.49%) |
Jun 02, 2023 | 20.76 | 20.76 | 19.78 | 20.02 | 2,091,066 | -1.35(-6.30%) |
Jun 01, 2023 | 21.77 | 22.13 | 21.22 | 21.36 | 1,837,427 | -0.69(-3.14%) |
May 31, 2023 | 21.63 | 22.58 | 21.63 | 22.06 | 2,668,275 | +0.70(+3.29%) |
May 30, 2023 | 21.20 | 21.79 | 21.09 | 21.35 | 1,994,085 | -0.02(-0.09%) |
May 26, 2023 | 21.69 | 21.81 | 21.16 | 21.37 | 1,760,473 | -0.46(-2.11%) |
May 25, 2023 | 21.94 | 22.20 | 21.59 | 21.84 | 2,218,186 | +0.06(+0.26%) |
May 24, 2023 | 21.38 | 21.90 | 21.36 | 21.78 | 2,421,221 | +0.84(+3.99%) |
May 23, 2023 | 20.45 | 20.98 | 20.20 | 20.94 | 1,765,477 | +0.71(+3.52%) |
May 22, 2023 | 20.18 | 20.60 | 20.02 | 20.23 | 1,530,932 | -0.12(-0.61%) |
May 19, 2023 | 19.86 | 20.60 | 19.75 | 20.35 | 2,311,965 | +0.29(+1.44%) |
May 18, 2023 | 20.59 | 20.84 | 19.99 | 20.07 | 1,979,670 | -0.40(-1.97%) |
May 17, 2023 | 21.34 | 21.41 | 20.32 | 20.47 | 2,013,276 | -1.34(-6.13%) |
May 16, 2023 | 21.34 | 21.84 | 21.15 | 21.81 | 1,558,431 | +0.62(+2.90%) |
May 15, 2023 | 21.59 | 21.73 | 21.08 | 21.19 | 1,584,863 | -0.56(-2.56%) |
May 12, 2023 | 21.14 | 22.14 | 21.09 | 21.75 | 1,873,628 | +0.33(+1.53%) |
May 11, 2023 | 21.68 | 21.99 | 21.35 | 21.42 | 2,542,344 | +0.12(+0.59%) |
May 10, 2023 | 20.53 | 21.87 | 20.42 | 21.30 | 3,241,256 | +0.34(+1.61%) |
May 09, 2023 | 21.14 | 21.32 | 20.72 | 20.96 | 1,729,607 | +0.23(+1.11%) |
May 08, 2023 | 20.48 | 20.79 | 20.25 | 20.73 | 2,437,973 | -0.12(-0.55%) |
May 05, 2023 | 21.32 | 21.43 | 20.70 | 20.84 | 3,964,161 | -1.63(-7.27%) |
May 04, 2023 | 22.18 | 23.00 | 21.83 | 22.48 | 6,543,376 | +0.88(+4.10%) |
May 03, 2023 | 20.79 | 21.64 | 20.48 | 21.59 | 4,346,874 | +0.75(+3.60%) |
May 02, 2023 | 19.76 | 21.39 | 19.69 | 20.84 | 4,821,447 | +1.35(+6.90%) |
May 01, 2023 | 19.14 | 19.58 | 18.91 | 19.50 | 2,398,851 | +0.13(+0.70%) |
Apr 28, 2023 | 20.34 | 20.48 | 19.31 | 19.36 | 2,466,115 | -0.69(-3.45%) |
Apr 27, 2023 | 20.82 | 20.82 | 19.93 | 20.06 | 2,341,086 | -0.99(-4.71%) |
Apr 26, 2023 | 20.68 | 21.30 | 20.29 | 21.05 | 2,719,923 | +0.61(+2.96%) |
Apr 25, 2023 | 19.81 | 20.47 | 19.71 | 20.44 | 2,192,737 | +1.03(+5.30%) |
Apr 24, 2023 | 19.37 | 19.57 | 19.13 | 19.41 | 941,142 | +0.13(+0.70%) |
Apr 21, 2023 | 19.19 | 19.61 | 19.19 | 19.28 | 1,549,146 | +0.24(+1.26%) |
Apr 20, 2023 | 19.26 | 19.26 | 18.90 | 19.04 | 1,643,676 | +0.18(+0.97%) |
Apr 19, 2023 | 19.14 | 19.18 | 18.71 | 18.85 | 1,732,245 | -0.14(-0.76%) |
Apr 18, 2023 | 19.08 | 19.49 | 18.88 | 19.00 | 1,795,843 | -0.18(-0.95%) |
Apr 17, 2023 | 19.92 | 20.16 | 19.16 | 19.18 | 1,685,365 | -0.66(-3.34%) |
Apr 14, 2023 | 19.89 | 20.15 | 19.35 | 19.84 | 2,867,516 | -0.62(-3.05%) |
Apr 13, 2023 | 20.95 | 21.36 | 20.40 | 20.47 | 1,728,770 | -0.50(-2.38%) |
Apr 12, 2023 | 20.52 | 21.13 | 20.19 | 20.97 | 2,661,352 | +0.13(+0.65%) |
Apr 11, 2023 | 21.24 | 21.27 | 20.56 | 20.84 | 1,807,694 | -0.52(-2.43%) |
Apr 10, 2023 | 21.76 | 21.90 | 21.35 | 21.35 | 1,311,649 | -0.18(-0.85%) |
Apr 06, 2023 | 21.91 | 21.94 | 21.41 | 21.54 | 1,992,637 | -0.16(-0.75%) |
Apr 05, 2023 | 22.14 | 22.14 | 21.59 | 21.70 | 2,632,247 | +0.07(+0.31%) |
Apr 04, 2023 | 20.93 | 22.04 | 20.79 | 21.63 | 3,726,167 | +0.63(+3.02%) |