Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.05 | 21.08 | 20.82 | 20.91 | 1,955,018 | -0.08(-0.37%) |
Jun 29, 2023 | 20.65 | 21.04 | 20.53 | 20.99 | 3,274,497 | +0.35(+1.68%) |
Jun 28, 2023 | 20.62 | 20.68 | 20.50 | 20.64 | 1,783,049 | +0.04(+0.19%) |
Jun 27, 2023 | 20.53 | 20.72 | 20.43 | 20.60 | 1,895,796 | +0.13(+0.66%) |
Jun 26, 2023 | 20.56 | 20.67 | 20.41 | 20.47 | 1,996,256 | -0.12(-0.56%) |
Jun 23, 2023 | 21.16 | 21.18 | 20.52 | 20.58 | 4,412,679 | -0.69(-3.25%) |
Jun 22, 2023 | 21.50 | 21.54 | 21.13 | 21.27 | 2,444,158 | -0.22(-1.03%) |
Jun 21, 2023 | 21.60 | 21.61 | 21.39 | 21.50 | 3,158,772 | -0.12(-0.53%) |
Jun 20, 2023 | 21.54 | 21.72 | 21.45 | 21.61 | 3,281,613 | +0.01(+0.04%) |
Jun 16, 2023 | 21.32 | 21.66 | 21.29 | 21.60 | 4,263,565 | +0.37(+1.77%) |
Jun 15, 2023 | 21.14 | 21.23 | 21.00 | 21.23 | 2,098,365 | +0.11(+0.50%) |
Jun 14, 2023 | 21.28 | 21.52 | 21.01 | 21.12 | 3,014,009 | -0.04(-0.18%) |
Jun 13, 2023 | 21.21 | 21.34 | 21.12 | 21.16 | 2,727,358 | -0.09(-0.41%) |
Jun 12, 2023 | 21.36 | 21.38 | 21.05 | 21.25 | 3,008,706 | -0.12(-0.54%) |
Jun 09, 2023 | 21.35 | 21.68 | 21.27 | 21.36 | 2,633,086 | +0.01(+0.04%) |
Jun 08, 2023 | 21.26 | 21.51 | 21.21 | 21.35 | 2,070,350 | +0.01(+0.04%) |
Jun 07, 2023 | 21.54 | 21.70 | 21.17 | 21.34 | 2,169,934 | -0.13(-0.63%) |
Jun 06, 2023 | 21.51 | 21.59 | 21.16 | 21.48 | 1,736,531 | -0.04(-0.18%) |
Jun 05, 2023 | 21.69 | 21.85 | 21.50 | 21.51 | 2,378,089 | -0.36(-1.63%) |
Jun 02, 2023 | 21.82 | 22.02 | 21.69 | 21.87 | 3,163,057 | +0.12(+0.53%) |
Jun 01, 2023 | 21.18 | 21.87 | 21.16 | 21.75 | 3,295,607 | +0.60(+2.82%) |
May 31, 2023 | 21.12 | 21.25 | 20.96 | 21.16 | 3,314,212 | +0.03(+0.14%) |
May 30, 2023 | 21.04 | 21.25 | 21.04 | 21.13 | 3,056,899 | +0.03(+0.14%) |
May 26, 2023 | 21.17 | 21.30 | 20.99 | 21.10 | 1,721,911 | -0.02(-0.09%) |
May 25, 2023 | 21.18 | 21.33 | 20.91 | 21.12 | 2,519,492 | -0.21(-0.98%) |
May 24, 2023 | 21.22 | 21.38 | 21.03 | 21.33 | 2,836,825 | +0.08(+0.36%) |
May 23, 2023 | 21.48 | 21.57 | 21.16 | 21.25 | 3,751,590 | -0.30(-1.41%) |
May 22, 2023 | 22.26 | 22.27 | 21.53 | 21.56 | 2,806,371 | -0.68(-3.08%) |
May 19, 2023 | 22.68 | 22.71 | 22.18 | 22.24 | 2,796,021 | -0.10(-0.43%) |
May 18, 2023 | 22.17 | 22.44 | 22.11 | 22.34 | 1,961,906 | +0.08(+0.34%) |
May 17, 2023 | 22.35 | 22.52 | 22.20 | 22.26 | 3,675,394 | -0.06(-0.26%) |
May 16, 2023 | 22.59 | 22.62 | 22.31 | 22.32 | 2,815,599 | -0.33(-1.47%) |
May 15, 2023 | 22.29 | 22.66 | 22.26 | 22.65 | 3,292,472 | +0.37(+1.66%) |
May 12, 2023 | 22.13 | 22.32 | 22.00 | 22.28 | 3,378,800 | +0.21(+0.95%) |
May 11, 2023 | 22.05 | 22.08 | 21.39 | 22.07 | 4,431,928 | +0.01(+0.04%) |
May 10, 2023 | 22.04 | 22.72 | 21.32 | 22.06 | 6,750,496 | +0.23(+1.04%) |
May 09, 2023 | 21.75 | 22.02 | 21.64 | 21.83 | 5,299,699 | +0.10(+0.48%) |
May 08, 2023 | 21.56 | 21.76 | 21.38 | 21.73 | 3,244,497 | +0.22(+1.02%) |
May 05, 2023 | 21.03 | 21.57 | 20.98 | 21.51 | 2,544,431 | +0.56(+2.68%) |
May 04, 2023 | 20.82 | 21.21 | 20.81 | 20.95 | 3,892,548 | +0.14(+0.68%) |
May 03, 2023 | 21.00 | 21.11 | 20.75 | 20.81 | 1,924,698 | -0.12(-0.59%) |
May 02, 2023 | 21.10 | 21.10 | 20.49 | 20.93 | 2,052,448 | -0.15(-0.72%) |
May 01, 2023 | 21.04 | 21.18 | 21.02 | 21.08 | 2,319,317 | +0.08(+0.36%) |
Apr 28, 2023 | 20.86 | 21.01 | 20.79 | 21.01 | 2,442,430 | +0.06(+0.27%) |
Apr 27, 2023 | 20.82 | 21.03 | 20.80 | 20.95 | 2,117,139 | +0.16(+0.78%) |
Apr 26, 2023 | 21.08 | 21.19 | 20.79 | 20.79 | 2,695,964 | -0.31(-1.49%) |
Apr 25, 2023 | 21.36 | 21.42 | 21.06 | 21.10 | 3,133,900 | -0.34(-1.60%) |
Apr 24, 2023 | 21.51 | 21.58 | 21.23 | 21.44 | 2,866,680 | -0.09(-0.44%) |
Apr 21, 2023 | 21.39 | 21.59 | 21.27 | 21.54 | 2,103,610 | +0.21(+0.98%) |
Apr 20, 2023 | 20.99 | 21.34 | 20.98 | 21.33 | 2,200,984 | +0.33(+1.58%) |
Apr 19, 2023 | 20.85 | 21.02 | 20.70 | 21.00 | 2,074,597 | +0.10(+0.50%) |
Apr 18, 2023 | 21.03 | 21.05 | 20.79 | 20.89 | 1,796,238 | -0.05(-0.23%) |
Apr 17, 2023 | 20.61 | 20.97 | 20.53 | 20.94 | 3,008,717 | +0.49(+2.39%) |
Apr 14, 2023 | 20.51 | 20.79 | 20.39 | 20.45 | 2,906,843 | -0.09(-0.44%) |
Apr 13, 2023 | 20.49 | 20.60 | 20.34 | 20.54 | 2,057,317 | +0.05(+0.23%) |
Apr 12, 2023 | 20.91 | 20.91 | 20.47 | 20.49 | 1,542,651 | -0.36(-1.73%) |
Apr 11, 2023 | 20.67 | 20.92 | 20.62 | 20.85 | 2,013,328 | +0.23(+1.11%) |
Apr 10, 2023 | 20.60 | 20.68 | 20.46 | 20.63 | 2,859,226 | -0.01(-0.05%) |
Apr 06, 2023 | 20.76 | 20.84 | 20.53 | 20.64 | 1,752,344 | +0.02(+0.09%) |
Apr 05, 2023 | 20.56 | 20.99 | 20.56 | 20.62 | 3,785,484 | -0.02(-0.09%) |
Apr 04, 2023 | 21.13 | 21.19 | 20.52 | 20.64 | 2,762,206 | -0.54(-2.56%) |