Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.81 | 19.99 | 19.66 | 19.94 | 3,995,510 | +0.29(+1.47%) |
Jun 29, 2023 | 19.30 | 19.73 | 19.24 | 19.65 | 3,382,564 | +0.22(+1.14%) |
Jun 28, 2023 | 20.00 | 20.02 | 19.36 | 19.43 | 6,148,470 | -0.68(-3.40%) |
Jun 27, 2023 | 20.10 | 20.21 | 19.61 | 20.12 | 7,542,540 | +0.19(+0.97%) |
Jun 26, 2023 | 19.68 | 19.98 | 19.64 | 19.92 | 5,738,466 | +0.27(+1.37%) |
Jun 23, 2023 | 20.01 | 20.04 | 19.61 | 19.65 | 13,660,733 | -0.46(-2.30%) |
Jun 22, 2023 | 19.67 | 20.12 | 19.12 | 20.12 | 13,687,142 | -0.07(-0.33%) |
Jun 21, 2023 | 20.12 | 20.36 | 19.92 | 20.18 | 4,094,064 | -0.03(-0.14%) |
Jun 20, 2023 | 20.44 | 20.44 | 20.09 | 20.21 | 3,570,294 | -0.32(-1.55%) |
Jun 16, 2023 | 20.73 | 20.85 | 20.48 | 20.53 | 12,764,282 | -0.14(-0.70%) |
Jun 15, 2023 | 19.98 | 20.73 | 19.95 | 20.67 | 6,515,619 | -0.21(-1.01%) |
May 08, 2023 | 22.14 | 22.19 | 20.58 | 20.88 | 11,136,064 | -0.92(-4.23%) |
May 05, 2023 | 21.73 | 21.91 | 21.28 | 21.81 | 8,689,022 | +0.18(+0.85%) |
May 04, 2023 | 21.55 | 21.66 | 21.13 | 21.63 | 9,943,673 | +0.03(+0.13%) |
May 03, 2023 | 21.86 | 22.06 | 21.54 | 21.60 | 4,756,666 | -0.14(-0.66%) |
May 02, 2023 | 22.26 | 22.28 | 21.47 | 21.74 | 5,818,313 | -0.54(-2.42%) |
May 01, 2023 | 22.69 | 22.85 | 22.26 | 22.28 | 4,000,975 | -0.48(-2.11%) |
Apr 28, 2023 | 22.43 | 22.90 | 22.42 | 22.76 | 3,901,243 | +0.25(+1.09%) |
Apr 27, 2023 | 22.27 | 22.62 | 22.23 | 22.51 | 4,857,825 | +0.49(+2.21%) |
Apr 26, 2023 | 22.58 | 22.70 | 21.99 | 22.03 | 4,206,841 | -0.77(-3.39%) |
Apr 25, 2023 | 23.00 | 23.00 | 22.73 | 22.80 | 2,893,699 | -0.28(-1.20%) |
Apr 24, 2023 | 22.91 | 23.12 | 22.70 | 23.08 | 3,422,062 | +0.15(+0.67%) |
Apr 21, 2023 | 22.87 | 23.18 | 22.80 | 22.93 | 4,638,188 | +0.12(+0.54%) |
Apr 20, 2023 | 23.18 | 23.24 | 22.62 | 22.80 | 5,205,198 | -0.60(-2.57%) |
Apr 19, 2023 | 23.24 | 23.44 | 23.12 | 23.40 | 2,966,331 | +0.08(+0.33%) |
Apr 18, 2023 | 23.26 | 23.46 | 23.08 | 23.33 | 4,592,149 | +0.09(+0.37%) |
Apr 17, 2023 | 23.19 | 23.49 | 22.78 | 23.24 | 7,563,721 | -0.51(-2.13%) |
Apr 14, 2023 | 24.26 | 24.35 | 23.62 | 23.75 | 4,050,573 | -0.65(-2.66%) |
Apr 13, 2023 | 24.07 | 24.46 | 23.75 | 24.40 | 4,010,352 | +0.22(+0.91%) |
Apr 12, 2023 | 24.35 | 24.58 | 24.00 | 24.18 | 4,233,569 | -0.04(-0.16%) |
Apr 11, 2023 | 23.81 | 24.31 | 23.76 | 24.21 | 5,386,180 | +0.43(+1.81%) |
Apr 10, 2023 | 23.17 | 23.86 | 23.13 | 23.78 | 5,617,275 | +0.48(+2.05%) |
Apr 06, 2023 | 23.15 | 23.31 | 22.96 | 23.31 | 4,961,130 | +0.29(+1.24%) |
Apr 05, 2023 | 22.71 | 23.15 | 22.71 | 23.02 | 3,705,476 | +0.27(+1.18%) |
Apr 04, 2023 | 22.83 | 22.87 | 22.53 | 22.75 | 2,911,829 | +0.00(+0.00%) |