Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.39 | 24.21 | 23.17 | 23.18 | 782,580 | +0.19(+0.83%) |
Jun 29, 2023 | 22.91 | 23.64 | 22.77 | 22.99 | 538,079 | +0.02(+0.09%) |
Jun 28, 2023 | 22.76 | 23.00 | 22.50 | 22.97 | 309,531 | +0.18(+0.79%) |
Jun 27, 2023 | 22.68 | 22.89 | 22.34 | 22.79 | 391,415 | +0.03(+0.13%) |
Jun 26, 2023 | 22.73 | 22.98 | 22.52 | 22.76 | 519,340 | +0.01(+0.04%) |
Jun 23, 2023 | 22.81 | 23.00 | 22.25 | 22.75 | 838,357 | -0.29(-1.26%) |
Jun 22, 2023 | 22.82 | 23.30 | 22.59 | 23.04 | 500,045 | +0.20(+0.88%) |
Jun 21, 2023 | 23.48 | 23.60 | 22.61 | 22.84 | 300,729 | -0.86(-3.63%) |
Jun 20, 2023 | 22.84 | 23.89 | 22.56 | 23.70 | 602,344 | +0.79(+3.45%) |
Jun 16, 2023 | 23.42 | 23.42 | 22.52 | 22.91 | 1,488,769 | -0.03(-0.13%) |
Jun 15, 2023 | 22.66 | 23.20 | 22.45 | 22.94 | 434,930 | +0.11(+0.48%) |
Jun 14, 2023 | 23.40 | 23.57 | 22.71 | 22.83 | 540,666 | -0.58(-2.48%) |
Jun 13, 2023 | 23.70 | 24.21 | 23.37 | 23.41 | 554,724 | -0.32(-1.35%) |
Jun 12, 2023 | 23.37 | 24.05 | 23.32 | 23.73 | 622,591 | +0.43(+1.85%) |
Jun 09, 2023 | 23.27 | 23.47 | 23.01 | 23.30 | 256,134 | +0.04(+0.17%) |
Jun 08, 2023 | 23.12 | 23.28 | 22.59 | 23.26 | 419,314 | +0.06(+0.26%) |
Jun 07, 2023 | 22.58 | 23.30 | 22.58 | 23.20 | 660,726 | +0.65(+2.88%) |
Jun 06, 2023 | 22.55 | 22.99 | 22.38 | 22.55 | 294,508 | +0.09(+0.40%) |
Jun 05, 2023 | 22.86 | 23.06 | 21.56 | 22.46 | 598,537 | -0.97(-4.14%) |
Jun 02, 2023 | 23.01 | 23.58 | 22.67 | 23.43 | 632,890 | +0.33(+1.43%) |
Jun 01, 2023 | 22.13 | 23.33 | 22.00 | 23.10 | 617,507 | +1.04(+4.71%) |
May 31, 2023 | 22.23 | 22.65 | 21.99 | 22.06 | 1,398,426 | -0.20(-0.90%) |
May 30, 2023 | 22.33 | 23.00 | 22.18 | 22.26 | 520,177 | -0.03(-0.13%) |
May 26, 2023 | 22.08 | 22.76 | 21.88 | 22.29 | 396,536 | +0.17(+0.77%) |
May 25, 2023 | 23.00 | 23.35 | 21.71 | 22.12 | 468,351 | -0.82(-3.57%) |
May 24, 2023 | 22.64 | 23.23 | 22.07 | 22.94 | 753,926 | +0.26(+1.15%) |
May 23, 2023 | 21.97 | 23.25 | 21.86 | 22.68 | 857,670 | +2.61(+13.00%) |
May 22, 2023 | 19.48 | 20.17 | 19.43 | 20.07 | 329,171 | +0.71(+3.67%) |
May 19, 2023 | 19.03 | 19.44 | 18.88 | 19.36 | 434,696 | +0.59(+3.14%) |
May 18, 2023 | 18.65 | 19.04 | 18.34 | 18.77 | 461,886 | +0.01(+0.05%) |
May 17, 2023 | 18.66 | 18.87 | 17.80 | 18.76 | 417,854 | +0.17(+0.91%) |
May 16, 2023 | 18.60 | 18.68 | 18.05 | 18.59 | 377,927 | -0.23(-1.22%) |
May 15, 2023 | 17.86 | 18.82 | 17.66 | 18.82 | 380,924 | +0.99(+5.55%) |
May 12, 2023 | 17.59 | 17.95 | 17.44 | 17.83 | 395,300 | +0.27(+1.54%) |
May 11, 2023 | 17.65 | 17.79 | 17.34 | 17.56 | 381,937 | -0.21(-1.18%) |
May 10, 2023 | 18.41 | 18.51 | 17.39 | 17.77 | 508,074 | -0.22(-1.22%) |
May 09, 2023 | 18.15 | 18.71 | 17.88 | 17.99 | 596,793 | -0.33(-1.80%) |
May 08, 2023 | 19.32 | 19.55 | 18.20 | 18.32 | 677,657 | -0.97(-5.03%) |
May 05, 2023 | 21.38 | 21.38 | 18.32 | 19.29 | 1,072,716 | -1.80(-8.53%) |
May 04, 2023 | 19.15 | 21.38 | 18.99 | 21.09 | 1,010,916 | -0.80(-3.65%) |
May 03, 2023 | 21.41 | 22.41 | 21.08 | 21.89 | 669,120 | +0.63(+2.96%) |
May 02, 2023 | 21.57 | 21.60 | 21.10 | 21.26 | 577,347 | -0.44(-2.03%) |
May 01, 2023 | 21.21 | 21.76 | 21.04 | 21.70 | 527,411 | +0.41(+1.93%) |
Apr 28, 2023 | 21.16 | 21.72 | 20.57 | 21.29 | 371,744 | +0.10(+0.47%) |
Apr 27, 2023 | 21.13 | 21.64 | 20.65 | 21.19 | 360,665 | +0.21(+1.00%) |
Apr 26, 2023 | 21.32 | 21.32 | 20.84 | 20.98 | 260,589 | -0.39(-1.82%) |
Apr 25, 2023 | 21.64 | 21.65 | 21.06 | 21.37 | 496,087 | -0.50(-2.29%) |
Apr 24, 2023 | 22.43 | 22.52 | 21.81 | 21.87 | 298,045 | -0.60(-2.67%) |
Apr 21, 2023 | 22.32 | 22.78 | 21.99 | 22.47 | 428,467 | +0.59(+2.70%) |
Apr 20, 2023 | 22.71 | 22.71 | 21.50 | 21.88 | 400,423 | -0.93(-4.08%) |
Apr 19, 2023 | 21.55 | 22.84 | 21.47 | 22.81 | 600,145 | +1.13(+5.21%) |
Apr 18, 2023 | 22.38 | 22.38 | 21.56 | 21.68 | 407,830 | -0.60(-2.69%) |
Apr 17, 2023 | 22.31 | 22.63 | 21.93 | 22.28 | 556,059 | +0.01(+0.04%) |
Apr 14, 2023 | 22.40 | 22.67 | 21.97 | 22.27 | 759,429 | -0.30(-1.33%) |
Apr 13, 2023 | 22.34 | 22.85 | 22.00 | 22.57 | 1,617,776 | +0.18(+0.80%) |
Apr 12, 2023 | 23.31 | 23.69 | 22.33 | 22.39 | 620,720 | -0.60(-2.61%) |
Apr 11, 2023 | 23.44 | 23.74 | 22.93 | 22.99 | 417,497 | -0.49(-2.09%) |
Apr 10, 2023 | 23.08 | 23.68 | 22.79 | 23.48 | 448,400 | +0.15(+0.64%) |
Apr 06, 2023 | 23.36 | 23.38 | 22.67 | 23.33 | 388,161 | +0.07(+0.30%) |
Apr 05, 2023 | 23.52 | 23.59 | 23.15 | 23.26 | 374,160 | -0.32(-1.36%) |
Apr 04, 2023 | 23.91 | 23.91 | 23.21 | 23.58 | 370,489 | -0.18(-0.76%) |