Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.40 | 21.43 | 20.96 | 21.04 | 1,217,619 | -0.28(-1.32%) |
Jun 29, 2023 | 21.14 | 21.55 | 21.08 | 21.33 | 767,431 | +0.11(+0.50%) |
Jun 28, 2023 | 20.89 | 21.39 | 20.64 | 21.22 | 1,127,755 | -0.15(-0.68%) |
Jun 27, 2023 | 20.95 | 21.43 | 20.89 | 21.36 | 1,554,615 | +0.45(+2.14%) |
Jun 26, 2023 | 20.82 | 20.99 | 20.72 | 20.92 | 1,327,937 | +0.02(+0.09%) |
Jun 23, 2023 | 20.91 | 21.06 | 20.82 | 20.90 | 1,067,660 | -0.06(-0.28%) |
Jun 22, 2023 | 21.09 | 21.21 | 20.93 | 20.96 | 595,429 | -0.28(-1.33%) |
Jun 21, 2023 | 21.28 | 21.30 | 21.14 | 21.24 | 823,265 | -0.05(-0.23%) |
Jun 20, 2023 | 21.51 | 21.54 | 21.18 | 21.29 | 748,613 | -0.13(-0.59%) |
Jun 16, 2023 | 21.73 | 21.80 | 21.33 | 21.41 | 1,146,593 | -0.19(-0.90%) |
Jun 15, 2023 | 21.80 | 21.80 | 21.40 | 21.61 | 1,498,789 | -0.15(-0.67%) |
Jun 14, 2023 | 21.74 | 22.19 | 21.58 | 21.75 | 1,620,893 | +0.23(+1.08%) |
Jun 13, 2023 | 21.42 | 21.61 | 21.33 | 21.52 | 1,058,566 | +0.00(+0.00%) |
Jun 12, 2023 | 21.73 | 21.85 | 21.45 | 21.52 | 1,223,018 | -0.20(-0.94%) |
Jun 09, 2023 | 21.80 | 22.22 | 21.71 | 21.72 | 1,108,459 | -0.13(-0.58%) |
Jun 08, 2023 | 21.53 | 21.91 | 21.50 | 21.85 | 1,067,271 | +0.21(+0.99%) |
Jun 07, 2023 | 21.92 | 22.03 | 21.57 | 21.64 | 932,382 | -0.13(-0.58%) |
Jun 06, 2023 | 21.23 | 21.83 | 21.21 | 21.76 | 611,072 | +0.47(+2.19%) |
Jun 05, 2023 | 21.26 | 21.49 | 21.14 | 21.30 | 641,914 | +0.03(+0.14%) |
Jun 02, 2023 | 21.03 | 21.28 | 20.88 | 21.27 | 1,178,855 | +0.20(+0.97%) |
Jun 01, 2023 | 21.00 | 21.40 | 20.72 | 21.06 | 1,454,041 | +0.39(+1.88%) |
May 31, 2023 | 21.38 | 21.87 | 20.53 | 20.67 | 3,964,575 | -0.71(-3.32%) |
May 30, 2023 | 22.08 | 22.22 | 21.24 | 21.38 | 1,953,857 | -0.31(-1.43%) |
May 26, 2023 | 21.35 | 21.92 | 21.18 | 21.69 | 1,911,063 | +0.44(+2.06%) |
May 25, 2023 | 20.51 | 21.42 | 20.51 | 21.26 | 1,332,328 | +0.52(+2.48%) |
May 24, 2023 | 20.91 | 20.98 | 20.70 | 20.74 | 787,148 | +0.01(+0.05%) |
May 23, 2023 | 20.73 | 20.87 | 20.53 | 20.73 | 428,777 | +0.04(+0.19%) |
May 22, 2023 | 21.00 | 21.32 | 20.64 | 20.69 | 972,584 | -0.40(-1.89%) |
May 19, 2023 | 21.83 | 21.99 | 21.07 | 21.09 | 953,086 | -0.73(-3.34%) |
May 18, 2023 | 21.99 | 22.09 | 21.79 | 21.82 | 671,044 | -0.32(-1.45%) |
May 17, 2023 | 22.23 | 22.37 | 22.00 | 22.14 | 1,301,393 | -0.18(-0.83%) |
May 16, 2023 | 22.26 | 22.43 | 22.02 | 22.33 | 2,813,615 | +0.15(+0.66%) |
May 15, 2023 | 21.42 | 22.30 | 21.36 | 22.18 | 1,917,845 | +0.59(+2.75%) |
May 12, 2023 | 21.58 | 21.69 | 21.31 | 21.59 | 1,225,399 | -0.06(-0.27%) |
May 11, 2023 | 21.22 | 21.67 | 21.08 | 21.65 | 1,768,681 | +0.36(+1.69%) |
May 10, 2023 | 20.67 | 21.33 | 20.57 | 21.29 | 1,217,556 | +0.89(+4.39%) |
May 09, 2023 | 20.24 | 20.48 | 20.17 | 20.39 | 3,887,188 | +0.01(+0.05%) |
May 08, 2023 | 20.54 | 20.56 | 20.29 | 20.38 | 1,438,121 | -0.19(-0.95%) |
May 05, 2023 | 20.78 | 20.78 | 20.54 | 20.58 | 2,584,268 | -0.18(-0.89%) |
May 04, 2023 | 20.81 | 20.96 | 20.71 | 20.76 | 750,428 | -0.11(-0.51%) |
May 03, 2023 | 20.96 | 21.08 | 20.69 | 20.87 | 909,951 | +0.01(+0.05%) |
May 02, 2023 | 20.70 | 21.03 | 20.50 | 20.86 | 736,296 | +0.01(+0.05%) |
May 01, 2023 | 20.89 | 20.96 | 20.78 | 20.85 | 379,601 | -0.05(-0.23%) |
Apr 28, 2023 | 20.39 | 21.00 | 19.64 | 20.90 | 863,222 | +0.37(+1.80%) |
Apr 27, 2023 | 20.51 | 20.68 | 20.51 | 20.53 | 1,079,590 | +0.17(+0.81%) |
Apr 26, 2023 | 20.44 | 20.90 | 20.22 | 20.36 | 734,899 | -0.27(-1.32%) |
Apr 25, 2023 | 20.79 | 20.90 | 20.42 | 20.64 | 570,926 | -0.19(-0.93%) |
Apr 24, 2023 | 20.96 | 20.96 | 20.73 | 20.83 | 517,684 | -0.08(-0.37%) |
Apr 21, 2023 | 20.70 | 20.94 | 20.50 | 20.91 | 915,294 | +0.21(+1.03%) |
Apr 20, 2023 | 20.49 | 20.88 | 20.48 | 20.69 | 768,741 | +0.16(+0.76%) |
Apr 19, 2023 | 20.88 | 21.10 | 20.48 | 20.54 | 713,933 | -0.51(-2.40%) |
Apr 18, 2023 | 21.17 | 21.28 | 21.00 | 21.04 | 538,829 | -0.14(-0.64%) |
Apr 17, 2023 | 20.98 | 21.20 | 20.81 | 21.18 | 717,067 | +0.30(+1.44%) |
Apr 14, 2023 | 20.88 | 20.99 | 20.76 | 20.88 | 599,106 | -0.11(-0.51%) |
Apr 13, 2023 | 20.85 | 21.09 | 20.70 | 20.98 | 927,375 | +0.15(+0.70%) |
Apr 12, 2023 | 20.77 | 20.93 | 20.74 | 20.84 | 774,475 | +0.13(+0.61%) |
Apr 11, 2023 | 21.02 | 21.04 | 20.61 | 20.71 | 744,134 | -0.15(-0.70%) |
Apr 10, 2023 | 20.46 | 21.01 | 20.46 | 20.86 | 792,471 | +0.19(+0.94%) |
Apr 06, 2023 | 20.56 | 20.83 | 20.45 | 20.66 | 604,628 | +0.17(+0.81%) |
Apr 05, 2023 | 20.75 | 20.84 | 20.33 | 20.50 | 976,668 | -0.16(-0.75%) |
Apr 04, 2023 | 20.57 | 20.80 | 20.33 | 20.65 | 649,120 | +0.22(+1.09%) |