Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.95 | 20.06 | 19.92 | 20.01 | 2,379,182 | +0.26(+1.30%) |
Jun 29, 2023 | 19.56 | 19.78 | 19.55 | 19.75 | 2,378,402 | +0.18(+0.91%) |
Jun 28, 2023 | 19.52 | 19.62 | 19.49 | 19.57 | 2,281,251 | -0.05(-0.25%) |
Jun 27, 2023 | 19.30 | 19.72 | 19.23 | 19.62 | 4,107,674 | +0.32(+1.64%) |
Jun 26, 2023 | 19.37 | 19.51 | 19.30 | 19.30 | 2,405,900 | -0.20(-1.01%) |
Jun 23, 2023 | 19.49 | 19.58 | 19.43 | 19.50 | 2,576,465 | -0.14(-0.70%) |
Jun 22, 2023 | 19.68 | 19.73 | 19.58 | 19.64 | 2,746,106 | -0.15(-0.75%) |
Jun 21, 2023 | 19.83 | 19.91 | 19.77 | 19.79 | 1,817,448 | -0.04(-0.20%) |
Jun 20, 2023 | 20.07 | 20.08 | 19.80 | 19.83 | 2,637,356 | -0.32(-1.57%) |
Jun 16, 2023 | 20.30 | 20.31 | 20.12 | 20.14 | 2,559,049 | -0.01(-0.05%) |
Jun 15, 2023 | 20.03 | 20.19 | 19.98 | 20.15 | 4,563,666 | +0.75(+3.87%) |
May 08, 2023 | 19.32 | 19.44 | 19.32 | 19.40 | 2,331,004 | -0.06(-0.30%) |
May 05, 2023 | 19.07 | 19.50 | 19.04 | 19.46 | 5,614,281 | +0.75(+4.01%) |
May 04, 2023 | 18.82 | 18.89 | 18.47 | 18.71 | 5,987,301 | -0.38(-2.02%) |
May 03, 2023 | 19.28 | 19.46 | 19.09 | 19.10 | 3,802,624 | -0.55(-2.81%) |
May 02, 2023 | 19.91 | 19.91 | 19.49 | 19.65 | 4,079,549 | -0.13(-0.65%) |
May 01, 2023 | 20.02 | 20.14 | 19.76 | 19.78 | 2,615,640 | -0.21(-1.04%) |
Apr 28, 2023 | 19.87 | 20.07 | 19.82 | 19.99 | 2,724,335 | -0.06(-0.30%) |
Apr 27, 2023 | 19.80 | 20.07 | 19.71 | 20.05 | 3,842,272 | +0.35(+1.75%) |
Apr 26, 2023 | 19.99 | 20.04 | 19.65 | 19.70 | 4,463,060 | +0.36(+1.84%) |
Apr 25, 2023 | 20.16 | 20.21 | 19.33 | 19.34 | 4,814,073 | -0.95(-4.67%) |
Apr 24, 2023 | 20.35 | 20.45 | 20.12 | 20.29 | 3,690,521 | +0.27(+1.33%) |
Apr 21, 2023 | 19.96 | 20.08 | 19.88 | 20.03 | 3,249,461 | -0.07(-0.34%) |
Apr 20, 2023 | 20.12 | 20.30 | 19.92 | 20.09 | 5,865,308 | -0.45(-2.21%) |
Apr 19, 2023 | 20.42 | 20.59 | 20.38 | 20.55 | 5,849,467 | -0.19(-0.90%) |
Apr 18, 2023 | 20.81 | 20.89 | 20.67 | 20.74 | 6,353,428 | -0.07(-0.33%) |
Apr 17, 2023 | 20.53 | 20.86 | 20.37 | 20.81 | 6,516,748 | -0.82(-3.79%) |
Apr 14, 2023 | 21.68 | 21.86 | 21.47 | 21.62 | 4,736,111 | +0.28(+1.29%) |
Apr 13, 2023 | 21.13 | 21.35 | 21.06 | 21.35 | 4,756,511 | +0.36(+1.69%) |
Apr 12, 2023 | 21.00 | 21.16 | 20.82 | 20.99 | 7,153,056 | +0.29(+1.40%) |
Apr 11, 2023 | 20.40 | 20.78 | 20.23 | 20.70 | 7,387,963 | +0.77(+3.86%) |
Apr 10, 2023 | 19.67 | 19.99 | 19.59 | 19.93 | 2,214,485 | -0.06(-0.29%) |
Apr 06, 2023 | 20.08 | 20.20 | 19.95 | 19.99 | 3,792,146 | -0.03(-0.14%) |
Apr 05, 2023 | 20.19 | 20.22 | 19.86 | 20.02 | 3,484,735 | -0.20(-1.00%) |
Apr 04, 2023 | 20.12 | 20.25 | 19.97 | 20.22 | 5,157,806 | +0.29(+1.45%) |