Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.65 | 21.80 | 21.52 | 21.67 | 528,994 | +0.15(+0.68%) |
Jun 29, 2023 | 21.33 | 21.53 | 21.26 | 21.52 | 624,460 | +0.27(+1.29%) |
Jun 28, 2023 | 21.08 | 21.28 | 20.85 | 21.25 | 3,171,176 | +0.19(+0.88%) |
Jun 27, 2023 | 20.99 | 21.13 | 20.85 | 21.06 | 604,059 | +0.07(+0.33%) |
Jun 26, 2023 | 20.63 | 21.11 | 20.63 | 21.00 | 530,777 | +0.35(+1.71%) |
Jun 23, 2023 | 20.59 | 20.69 | 20.49 | 20.64 | 1,526,569 | -0.15(-0.71%) |
Jun 22, 2023 | 20.90 | 20.91 | 20.72 | 20.79 | 672,995 | -0.31(-1.48%) |
Jun 21, 2023 | 20.83 | 21.27 | 20.81 | 21.10 | 740,853 | +0.20(+0.94%) |
Jun 20, 2023 | 21.21 | 21.25 | 20.75 | 20.91 | 608,796 | -0.47(-2.20%) |
Jun 16, 2023 | 21.50 | 21.52 | 21.30 | 21.38 | 395,315 | -0.00(-0.00%) |
Jun 15, 2023 | 21.16 | 21.38 | 524,275 | +0.34(+1.61%) | ||
May 08, 2023 | 21.34 | 21.44 | 21.04 | 21.04 | 836,223 | +0.01(+0.05%) |
May 05, 2023 | 20.98 | 21.18 | 20.92 | 21.03 | 1,034,961 | +0.56(+2.75%) |
May 04, 2023 | 20.66 | 20.87 | 20.39 | 20.47 | 742,349 | -0.21(-1.03%) |
May 03, 2023 | 20.82 | 21.04 | 20.66 | 20.68 | 1,674,794 | -0.42(-1.98%) |
May 02, 2023 | 21.79 | 21.86 | 20.87 | 21.10 | 2,262,223 | -0.93(-4.23%) |
May 01, 2023 | 22.01 | 22.25 | 21.91 | 22.03 | 638,974 | -0.23(-1.05%) |
Apr 28, 2023 | 21.86 | 22.40 | 21.78 | 22.26 | 482,897 | +0.36(+1.64%) |
Apr 27, 2023 | 21.81 | 21.97 | 21.63 | 21.90 | 431,566 | +0.09(+0.40%) |
Apr 26, 2023 | 22.03 | 22.17 | 21.69 | 21.81 | 350,151 | -0.27(-1.23%) |
Apr 25, 2023 | 22.37 | 22.38 | 21.99 | 22.09 | 1,253,594 | -0.48(-2.11%) |
Apr 24, 2023 | 22.14 | 22.67 | 22.14 | 22.56 | 759,416 | +0.35(+1.57%) |
Apr 21, 2023 | 22.45 | 22.45 | 22.12 | 22.21 | 448,826 | -0.16(-0.69%) |
Apr 20, 2023 | 22.30 | 22.37 | 22.10 | 22.37 | 870,004 | -0.19(-0.86%) |
Apr 19, 2023 | 22.47 | 22.59 | 22.32 | 22.56 | 561,206 | -0.10(-0.43%) |
Apr 18, 2023 | 22.56 | 22.70 | 22.42 | 22.66 | 573,746 | +0.07(+0.30%) |
Apr 17, 2023 | 22.81 | 22.88 | 22.52 | 22.59 | 443,213 | -0.27(-1.19%) |
Apr 14, 2023 | 22.89 | 23.01 | 22.74 | 22.86 | 667,146 | +0.01(+0.04%) |
Apr 13, 2023 | 22.69 | 22.92 | 22.62 | 22.85 | 544,110 | +0.16(+0.68%) |
Apr 12, 2023 | 22.84 | 22.89 | 22.64 | 22.70 | 601,985 | +0.00(+0.00%) |
Apr 11, 2023 | 22.62 | 22.83 | 22.48 | 22.70 | 708,352 | +0.20(+0.91%) |
Apr 10, 2023 | 22.39 | 22.74 | 22.39 | 22.49 | 549,372 | +0.17(+0.78%) |
Apr 06, 2023 | 22.61 | 22.61 | 22.28 | 22.32 | 389,014 | -0.34(-1.50%) |
Apr 05, 2023 | 22.40 | 22.66 | 22.21 | 22.66 | 837,029 | +0.27(+1.21%) |
Apr 04, 2023 | 22.85 | 22.85 | 22.14 | 22.39 | 914,570 | -0.42(-1.83%) |