Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.85 | 21.83 | 20.85 | 21.69 | 110,380 | +0.18(+0.83%) |
Jun 29, 2023 | 21.10 | 21.67 | 21.10 | 21.52 | 121,155 | +0.34(+1.59%) |
Jun 28, 2023 | 20.89 | 21.37 | 20.81 | 21.18 | 92,152 | +0.33(+1.57%) |
Jun 27, 2023 | 20.87 | 21.28 | 20.79 | 20.85 | 58,638 | -0.17(-0.80%) |
Jun 26, 2023 | 20.83 | 21.30 | 20.16 | 21.02 | 263,677 | +0.17(+0.81%) |
Jun 23, 2023 | 20.72 | 20.96 | 20.52 | 20.85 | 72,533 | -0.02(-0.09%) |
Jun 22, 2023 | 20.56 | 20.96 | 20.56 | 20.87 | 36,891 | +0.20(+0.96%) |
Jun 21, 2023 | 20.25 | 20.86 | 20.25 | 20.67 | 54,810 | +0.19(+0.92%) |
Jun 20, 2023 | 20.65 | 20.65 | 20.08 | 20.48 | 81,466 | -0.19(-0.91%) |
Jun 16, 2023 | 21.07 | 21.07 | 20.65 | 20.67 | 35,149 | -0.27(-1.28%) |
Jun 15, 2023 | 20.54 | 21.06 | 20.48 | 20.94 | 60,170 | +0.38(+1.83%) |
Jun 14, 2023 | 20.72 | 21.11 | 20.48 | 20.56 | 71,465 | +0.03(+0.14%) |
Jun 13, 2023 | 20.66 | 20.85 | 20.48 | 20.53 | 41,427 | +0.03(+0.15%) |
Jun 12, 2023 | 20.78 | 20.79 | 20.43 | 20.50 | 48,187 | -0.40(-1.90%) |
Jun 09, 2023 | 20.86 | 21.17 | 20.77 | 20.90 | 52,764 | -0.16(-0.75%) |
Jun 08, 2023 | 20.77 | 21.28 | 20.77 | 21.06 | 80,277 | +0.26(+1.24%) |
Jun 07, 2023 | 20.68 | 21.04 | 20.53 | 20.80 | 175,788 | +0.22(+1.06%) |
Jun 06, 2023 | 20.10 | 20.78 | 19.96 | 20.58 | 58,368 | +0.39(+1.92%) |
Jun 05, 2023 | 20.35 | 20.57 | 20.09 | 20.20 | 74,567 | -0.05(-0.24%) |
Jun 02, 2023 | 19.54 | 20.53 | 19.54 | 20.25 | 148,538 | +0.80(+4.14%) |
Jun 01, 2023 | 19.26 | 19.57 | 19.16 | 19.44 | 196,702 | +0.28(+1.45%) |
May 31, 2023 | 20.14 | 20.14 | 19.09 | 19.16 | 165,840 | -1.13(-5.58%) |
May 30, 2023 | 20.76 | 20.78 | 19.96 | 20.29 | 126,574 | -0.55(-2.62%) |
May 26, 2023 | 21.75 | 21.75 | 20.76 | 20.84 | 72,566 | -0.72(-3.36%) |
May 25, 2023 | 21.84 | 21.84 | 20.79 | 21.57 | 349,240 | -0.44(-1.99%) |
May 24, 2023 | 22.26 | 22.33 | 21.74 | 22.00 | 187,897 | -0.16(-0.72%) |
May 23, 2023 | 21.69 | 22.44 | 21.69 | 22.16 | 156,018 | -0.27(-1.20%) |
May 22, 2023 | 22.28 | 22.69 | 22.07 | 22.43 | 224,036 | +0.05(+0.22%) |
May 19, 2023 | 22.61 | 22.64 | 22.21 | 22.38 | 176,174 | -0.23(-1.01%) |
May 18, 2023 | 22.69 | 22.81 | 22.48 | 22.61 | 54,722 | -0.10(-0.44%) |
May 17, 2023 | 22.85 | 22.85 | 22.38 | 22.71 | 66,604 | -0.02(-0.09%) |
May 16, 2023 | 22.84 | 23.05 | 22.40 | 22.73 | 64,957 | -0.30(-1.29%) |
May 15, 2023 | 22.31 | 23.08 | 22.31 | 23.03 | 83,077 | +0.40(+1.75%) |
May 12, 2023 | 22.29 | 22.83 | 22.18 | 22.63 | 74,621 | -0.09(-0.39%) |
May 11, 2023 | 22.53 | 22.80 | 22.19 | 22.72 | 60,899 | +0.13(+0.57%) |
May 10, 2023 | 22.60 | 22.70 | 21.93 | 22.59 | 115,070 | +0.20(+0.89%) |
May 09, 2023 | 22.33 | 22.62 | 22.31 | 22.39 | 65,022 | -0.23(-1.01%) |
May 08, 2023 | 21.78 | 22.67 | 21.51 | 22.62 | 156,332 | +1.05(+4.88%) |
May 05, 2023 | 21.02 | 21.79 | 21.02 | 21.57 | 93,489 | +0.84(+4.06%) |
May 04, 2023 | 21.50 | 21.50 | 20.23 | 20.72 | 234,499 | -0.86(-3.99%) |
May 03, 2023 | 22.02 | 22.19 | 21.51 | 21.59 | 72,478 | -0.58(-2.64%) |
May 02, 2023 | 23.05 | 23.13 | 22.01 | 22.17 | 78,216 | -0.93(-4.03%) |
May 01, 2023 | 23.28 | 23.44 | 22.71 | 23.10 | 55,308 | -0.35(-1.48%) |
Apr 28, 2023 | 22.85 | 23.70 | 22.80 | 23.45 | 83,247 | +0.44(+1.89%) |
Apr 27, 2023 | 22.55 | 23.15 | 22.49 | 23.01 | 49,108 | +0.47(+2.07%) |
Apr 26, 2023 | 22.66 | 22.86 | 22.17 | 22.55 | 79,018 | -0.01(-0.04%) |
Apr 25, 2023 | 23.28 | 23.28 | 22.12 | 22.56 | 119,526 | -0.90(-3.84%) |
Apr 24, 2023 | 22.78 | 23.53 | 22.77 | 23.46 | 64,939 | +0.52(+2.29%) |
Apr 21, 2023 | 23.21 | 23.28 | 22.83 | 22.93 | 55,950 | -0.42(-1.78%) |
Apr 20, 2023 | 23.70 | 23.92 | 23.17 | 23.35 | 57,383 | -0.47(-1.96%) |
Apr 19, 2023 | 24.21 | 24.31 | 23.68 | 23.81 | 46,646 | -0.40(-1.64%) |
Apr 18, 2023 | 24.22 | 24.36 | 24.00 | 24.21 | 50,625 | +0.04(+0.16%) |
Apr 17, 2023 | 23.58 | 24.25 | 23.53 | 24.17 | 61,773 | +0.70(+3.00%) |
Apr 14, 2023 | 23.83 | 23.95 | 23.30 | 23.47 | 40,289 | -0.20(-0.84%) |
Apr 13, 2023 | 23.53 | 23.80 | 23.53 | 23.67 | 75,421 | +0.14(+0.59%) |
Apr 12, 2023 | 23.58 | 23.88 | 23.47 | 23.53 | 53,192 | -0.08(-0.34%) |
Apr 11, 2023 | 23.23 | 23.83 | 23.23 | 23.61 | 55,646 | +0.52(+2.23%) |
Apr 10, 2023 | 22.65 | 23.42 | 22.65 | 23.09 | 139,374 | +0.53(+2.33%) |
Apr 06, 2023 | 23.04 | 23.04 | 22.39 | 22.57 | 89,158 | -0.44(-1.90%) |
Apr 05, 2023 | 22.75 | 23.11 | 22.59 | 23.00 | 84,220 | +0.00(+0.00%) |
Apr 04, 2023 | 23.19 | 23.48 | 22.82 | 23.00 | 92,344 | -0.08(-0.34%) |