Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.87 | 24.08 | 23.82 | 23.89 | 215,094 | +0.20(+0.84%) |
Jun 29, 2023 | 23.52 | 23.96 | 23.43 | 23.69 | 306,251 | +0.29(+1.22%) |
Jun 28, 2023 | 23.35 | 23.46 | 23.18 | 23.41 | 144,189 | +0.00(+0.00%) |
Jun 27, 2023 | 23.28 | 23.52 | 23.07 | 23.41 | 129,261 | +0.15(+0.65%) |
Jun 26, 2023 | 23.63 | 23.96 | 23.26 | 23.26 | 227,981 | -0.35(-1.49%) |
Jun 23, 2023 | 23.47 | 23.74 | 23.36 | 23.61 | 513,317 | -0.02(-0.08%) |
Jun 22, 2023 | 23.73 | 23.86 | 23.35 | 23.63 | 192,857 | -0.12(-0.52%) |
Jun 21, 2023 | 23.87 | 23.91 | 23.67 | 23.75 | 133,819 | -0.17(-0.72%) |
Jun 20, 2023 | 23.75 | 24.12 | 23.71 | 23.92 | 345,275 | +0.21(+0.88%) |
Jun 16, 2023 | 24.22 | 24.28 | 23.60 | 23.71 | 297,627 | -0.48(-2.00%) |
Jun 15, 2023 | 24.01 | 24.23 | 23.88 | 24.20 | 232,779 | +0.10(+0.39%) |
Jun 14, 2023 | 24.58 | 24.68 | 24.06 | 24.10 | 301,709 | -0.48(-1.93%) |
Jun 13, 2023 | 24.63 | 24.79 | 24.41 | 24.58 | 502,145 | +0.13(+0.54%) |
Jun 12, 2023 | 24.67 | 24.73 | 24.32 | 24.44 | 213,791 | -0.27(-1.08%) |
Jun 09, 2023 | 24.51 | 24.87 | 24.12 | 24.71 | 278,012 | +0.10(+0.42%) |
Jun 08, 2023 | 24.98 | 24.98 | 24.58 | 24.61 | 156,152 | -0.27(-1.07%) |
Jun 07, 2023 | 24.50 | 25.02 | 24.40 | 24.87 | 344,518 | +0.48(+1.99%) |
Jun 06, 2023 | 23.75 | 24.49 | 23.73 | 24.39 | 374,165 | +0.67(+2.81%) |
Jun 05, 2023 | 24.05 | 24.19 | 23.52 | 23.72 | 211,436 | -0.26(-1.07%) |
Jun 02, 2023 | 23.82 | 24.18 | 23.74 | 23.98 | 518,467 | +0.26(+1.08%) |
Jun 01, 2023 | 23.25 | 23.78 | 23.08 | 23.72 | 182,409 | +0.58(+2.51%) |
May 31, 2023 | 23.67 | 23.87 | 23.08 | 23.14 | 297,934 | -0.63(-2.64%) |
May 30, 2023 | 23.52 | 23.98 | 23.52 | 23.77 | 174,565 | +0.37(+1.58%) |
May 26, 2023 | 22.95 | 23.62 | 22.67 | 23.40 | 316,405 | +0.51(+2.23%) |
May 25, 2023 | 22.92 | 23.05 | 22.69 | 22.89 | 140,476 | -0.12(-0.53%) |
May 24, 2023 | 23.00 | 23.08 | 22.79 | 23.01 | 267,079 | -0.01(-0.04%) |
May 23, 2023 | 22.84 | 23.16 | 22.83 | 23.02 | 1,337,596 | +0.08(+0.33%) |
May 22, 2023 | 22.96 | 23.08 | 22.78 | 22.95 | 372,272 | +0.10(+0.45%) |
May 19, 2023 | 23.39 | 23.39 | 22.48 | 22.84 | 295,334 | -0.34(-1.47%) |
May 18, 2023 | 22.72 | 23.18 | 22.55 | 23.18 | 542,538 | +0.45(+1.99%) |
May 17, 2023 | 22.43 | 22.90 | 22.31 | 22.73 | 673,662 | +0.36(+1.60%) |
May 16, 2023 | 22.42 | 22.68 | 22.32 | 22.37 | 258,316 | -0.06(-0.25%) |
May 15, 2023 | 22.59 | 22.67 | 22.39 | 22.43 | 370,685 | -0.06(-0.25%) |
May 12, 2023 | 22.55 | 22.58 | 22.34 | 22.48 | 430,115 | +0.08(+0.34%) |
May 11, 2023 | 22.52 | 22.67 | 22.07 | 22.41 | 490,361 | -0.19(-0.84%) |
May 10, 2023 | 23.37 | 23.37 | 22.54 | 22.60 | 259,357 | -0.45(-1.97%) |
May 09, 2023 | 23.30 | 23.36 | 22.74 | 23.05 | 127,872 | +0.52(+2.31%) |
May 08, 2023 | 22.55 | 22.89 | 22.30 | 22.53 | 165,110 | +0.09(+0.42%) |
May 05, 2023 | 21.31 | 22.77 | 20.96 | 22.44 | 199,311 | +1.47(+7.03%) |
May 04, 2023 | 22.48 | 22.63 | 20.60 | 20.96 | 446,063 | -1.38(-6.17%) |
May 03, 2023 | 22.84 | 23.08 | 22.31 | 22.34 | 170,628 | -0.37(-1.62%) |
May 02, 2023 | 22.85 | 22.94 | 22.33 | 22.71 | 138,109 | -0.28(-1.23%) |
May 01, 2023 | 22.87 | 23.18 | 22.64 | 22.99 | 169,824 | +0.19(+0.83%) |
Apr 28, 2023 | 22.59 | 22.85 | 22.58 | 22.80 | 460,711 | +0.23(+1.00%) |
Apr 27, 2023 | 22.35 | 22.72 | 22.35 | 22.58 | 120,752 | +0.26(+1.19%) |
Apr 26, 2023 | 22.52 | 22.76 | 22.26 | 22.31 | 142,599 | -0.32(-1.42%) |
Apr 25, 2023 | 22.60 | 22.80 | 22.45 | 22.63 | 135,547 | -0.10(-0.46%) |
Apr 24, 2023 | 22.95 | 22.96 | 22.72 | 22.74 | 151,441 | -0.22(-0.95%) |
Apr 21, 2023 | 22.84 | 23.04 | 22.81 | 22.95 | 212,855 | +0.05(+0.21%) |
Apr 20, 2023 | 23.21 | 23.30 | 22.88 | 22.91 | 119,521 | -0.32(-1.38%) |
Apr 19, 2023 | 23.01 | 23.43 | 22.98 | 23.23 | 129,104 | +0.23(+0.99%) |
Apr 18, 2023 | 23.16 | 23.40 | 22.95 | 23.00 | 165,960 | -0.09(-0.37%) |
Apr 17, 2023 | 23.06 | 23.31 | 22.82 | 23.09 | 130,889 | -0.15(-0.65%) |
Apr 14, 2023 | 23.22 | 23.41 | 23.15 | 23.24 | 145,166 | +0.25(+1.07%) |
Apr 13, 2023 | 23.00 | 23.18 | 22.81 | 22.99 | 134,257 | -0.09(-0.41%) |
Apr 12, 2023 | 22.78 | 23.24 | 22.75 | 23.09 | 104,065 | +0.50(+2.22%) |
Apr 11, 2023 | 22.02 | 22.72 | 22.02 | 22.59 | 82,657 | +0.60(+2.71%) |
Apr 10, 2023 | 21.72 | 22.01 | 21.72 | 21.99 | 68,207 | +0.32(+1.48%) |
Apr 06, 2023 | 21.59 | 21.91 | 21.59 | 21.67 | 100,382 | +0.14(+0.66%) |
Apr 05, 2023 | 21.43 | 21.61 | 21.35 | 21.53 | 92,176 | +0.04(+0.18%) |
Apr 04, 2023 | 21.77 | 21.77 | 21.41 | 21.49 | 100,207 | -0.20(-0.91%) |