Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.75 | 20.78 | 20.52 | 20.61 | 1,983,434 | -0.08(-0.37%) |
Jun 29, 2023 | 20.35 | 20.74 | 20.24 | 20.68 | 3,322,091 | +0.34(+1.68%) |
Jun 28, 2023 | 20.32 | 20.39 | 20.21 | 20.34 | 1,808,965 | +0.04(+0.19%) |
Jun 27, 2023 | 20.24 | 20.42 | 20.14 | 20.31 | 1,923,351 | +0.13(+0.66%) |
Jun 26, 2023 | 20.27 | 20.37 | 20.12 | 20.17 | 2,025,272 | -0.11(-0.56%) |
Jun 23, 2023 | 20.86 | 20.87 | 20.23 | 20.29 | 4,476,817 | -0.68(-3.25%) |
Jun 22, 2023 | 21.20 | 21.23 | 20.83 | 20.97 | 2,479,683 | -0.22(-1.03%) |
Jun 21, 2023 | 21.29 | 21.30 | 21.08 | 21.19 | 3,204,684 | -0.11(-0.53%) |
Jun 20, 2023 | 21.23 | 21.41 | 21.14 | 21.30 | 3,329,311 | +0.01(+0.04%) |
Jun 16, 2023 | 21.02 | 21.35 | 20.99 | 21.29 | 4,325,536 | +0.37(+1.77%) |
Jun 15, 2023 | 20.84 | 20.92 | 20.69 | 20.92 | 2,128,864 | +0.10(+0.50%) |
Jun 14, 2023 | 20.98 | 21.22 | 20.71 | 20.82 | 3,057,818 | -0.04(-0.18%) |
Jun 13, 2023 | 20.90 | 21.04 | 20.82 | 20.86 | 2,767,000 | -0.09(-0.41%) |
Jun 12, 2023 | 21.05 | 21.07 | 20.75 | 20.94 | 3,052,437 | -0.11(-0.54%) |
Jun 09, 2023 | 21.05 | 21.37 | 20.97 | 21.05 | 2,671,357 | +0.01(+0.05%) |
Jun 08, 2023 | 20.96 | 21.21 | 20.90 | 21.05 | 2,100,443 | +0.01(+0.04%) |
Jun 07, 2023 | 21.23 | 21.39 | 20.87 | 21.04 | 2,201,474 | -0.13(-0.63%) |
Jun 06, 2023 | 21.21 | 21.28 | 20.86 | 21.17 | 1,761,772 | -0.04(-0.18%) |
Jun 05, 2023 | 21.38 | 21.54 | 21.19 | 21.21 | 2,412,655 | -0.35(-1.63%) |
Jun 02, 2023 | 21.51 | 21.71 | 21.38 | 21.56 | 3,209,032 | +0.11(+0.53%) |
Jun 01, 2023 | 20.87 | 21.56 | 20.86 | 21.44 | 3,343,509 | +0.59(+2.82%) |
May 31, 2023 | 20.82 | 20.94 | 20.66 | 20.86 | 3,362,384 | +0.03(+0.14%) |
May 30, 2023 | 20.74 | 20.94 | 20.74 | 20.83 | 3,101,331 | +0.03(+0.14%) |
May 26, 2023 | 20.86 | 21.00 | 20.69 | 20.80 | 1,746,939 | -0.02(-0.09%) |
May 25, 2023 | 20.87 | 21.02 | 20.61 | 20.82 | 2,556,113 | -0.21(-0.98%) |
May 24, 2023 | 20.92 | 21.08 | 20.73 | 21.02 | 2,878,058 | +0.08(+0.36%) |
May 23, 2023 | 21.17 | 21.26 | 20.86 | 20.95 | 3,806,119 | -0.30(-1.41%) |
May 22, 2023 | 21.94 | 21.95 | 21.22 | 21.25 | 2,847,162 | -0.67(-3.08%) |
May 19, 2023 | 22.35 | 22.38 | 21.86 | 21.92 | 2,836,661 | -0.09(-0.43%) |
May 18, 2023 | 21.85 | 22.12 | 21.79 | 22.02 | 1,990,422 | +0.07(+0.34%) |
May 17, 2023 | 22.03 | 22.20 | 21.88 | 21.94 | 3,728,815 | -0.06(-0.26%) |
May 16, 2023 | 22.27 | 22.30 | 21.99 | 22.00 | 2,856,523 | -0.33(-1.47%) |
May 15, 2023 | 21.97 | 22.34 | 21.94 | 22.33 | 3,340,327 | +0.37(+1.66%) |
May 12, 2023 | 21.81 | 22.00 | 21.68 | 21.96 | 3,427,911 | +0.21(+0.95%) |
May 11, 2023 | 21.74 | 21.76 | 21.08 | 21.75 | 4,496,346 | +0.01(+0.04%) |
May 10, 2023 | 21.73 | 22.39 | 21.01 | 21.75 | 6,848,614 | +0.22(+1.05%) |
May 09, 2023 | 21.44 | 21.71 | 21.33 | 21.52 | 5,376,730 | +0.10(+0.48%) |
May 08, 2023 | 21.25 | 21.45 | 21.08 | 21.42 | 3,291,656 | +0.22(+1.02%) |
May 05, 2023 | 20.72 | 21.26 | 20.68 | 21.20 | 2,581,414 | +0.55(+2.68%) |
May 04, 2023 | 20.52 | 20.91 | 20.51 | 20.65 | 3,949,125 | +0.14(+0.69%) |
May 03, 2023 | 20.70 | 20.81 | 20.46 | 20.51 | 1,952,673 | -0.12(-0.59%) |
May 02, 2023 | 20.80 | 20.80 | 20.19 | 20.63 | 2,082,280 | -0.15(-0.72%) |
May 01, 2023 | 20.74 | 20.88 | 20.71 | 20.78 | 2,353,028 | +0.07(+0.36%) |
Apr 28, 2023 | 20.56 | 20.71 | 20.49 | 20.71 | 2,477,930 | +0.06(+0.27%) |
Apr 27, 2023 | 20.52 | 20.73 | 20.50 | 20.65 | 2,147,911 | +0.16(+0.78%) |
Apr 26, 2023 | 20.78 | 20.89 | 20.49 | 20.49 | 2,735,150 | -0.31(-1.49%) |
Apr 25, 2023 | 21.05 | 21.12 | 20.76 | 20.80 | 3,179,451 | -0.34(-1.60%) |
Apr 24, 2023 | 21.20 | 21.27 | 20.93 | 21.14 | 2,908,347 | -0.09(-0.44%) |
Apr 21, 2023 | 21.08 | 21.28 | 20.96 | 21.23 | 2,134,186 | +0.21(+0.98%) |
Apr 20, 2023 | 20.69 | 21.03 | 20.68 | 21.02 | 2,232,975 | +0.33(+1.58%) |
Apr 19, 2023 | 20.56 | 20.71 | 20.41 | 20.70 | 2,104,751 | +0.10(+0.50%) |
Apr 18, 2023 | 20.72 | 20.75 | 20.49 | 20.59 | 1,822,346 | -0.05(-0.23%) |
Apr 17, 2023 | 20.31 | 20.67 | 20.24 | 20.64 | 3,052,449 | +0.48(+2.39%) |
Apr 14, 2023 | 20.22 | 20.49 | 20.10 | 20.16 | 2,949,093 | -0.09(-0.44%) |
Apr 13, 2023 | 20.20 | 20.30 | 20.05 | 20.25 | 2,087,220 | +0.05(+0.23%) |
Apr 12, 2023 | 20.61 | 20.61 | 20.18 | 20.20 | 1,565,073 | -0.36(-1.73%) |
Apr 11, 2023 | 20.38 | 20.62 | 20.33 | 20.56 | 2,042,592 | +0.22(+1.11%) |
Apr 10, 2023 | 20.30 | 20.39 | 20.17 | 20.33 | 2,900,785 | -0.01(-0.05%) |
Apr 06, 2023 | 20.46 | 20.55 | 20.24 | 20.34 | 1,777,814 | +0.02(+0.09%) |
Apr 05, 2023 | 20.27 | 20.69 | 20.27 | 20.32 | 3,840,506 | -0.02(-0.09%) |
Apr 04, 2023 | 20.83 | 20.88 | 20.23 | 20.34 | 2,802,355 | -0.53(-2.56%) |