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 | +0.72(+3.62%) |
Jun 14, 2023 | 20.20 | 20.27 | 19.84 | 19.95 | 4,928,622 | -0.09(-0.43%) |
Jun 13, 2023 | 19.46 | 20.07 | 19.44 | 20.04 | 8,575,695 | +0.52(+2.66%) |
Jun 12, 2023 | 19.41 | 19.63 | 19.14 | 19.52 | 5,835,922 | +0.19(+1.00%) |
Jun 09, 2023 | 19.70 | 19.75 | 19.08 | 19.33 | 7,337,866 | -0.31(-1.57%) |
Jun 08, 2023 | 19.93 | 19.93 | 19.31 | 19.63 | 15,220,758 | -0.26(-1.31%) |
Jun 07, 2023 | 19.61 | 19.91 | 19.28 | 19.89 | 15,265,452 | +0.53(+2.73%) |
Jun 06, 2023 | 19.30 | 19.66 | 19.26 | 19.36 | 13,445,901 | +0.05(+0.25%) |
Jun 05, 2023 | 19.49 | 19.69 | 19.22 | 19.32 | 6,989,825 | -0.11(-0.54%) |
Jun 02, 2023 | 19.32 | 19.58 | 19.23 | 19.42 | 7,468,883 | +0.30(+1.56%) |
Jun 01, 2023 | 19.12 | 19.35 | 18.94 | 19.12 | 4,889,076 | +0.13(+0.71%) |
May 31, 2023 | 19.07 | 19.19 | 18.78 | 18.99 | 7,307,708 | -0.15(-0.80%) |
May 30, 2023 | 19.22 | 19.56 | 19.13 | 19.14 | 8,080,325 | +0.03(+0.15%) |
May 26, 2023 | 19.19 | 19.19 | 18.78 | 19.11 | 4,875,324 | -0.08(-0.40%) |
May 25, 2023 | 19.43 | 19.49 | 19.00 | 19.19 | 5,783,698 | -0.30(-1.53%) |
May 24, 2023 | 19.86 | 19.91 | 19.39 | 19.49 | 5,426,739 | -0.48(-2.41%) |
May 23, 2023 | 20.08 | 20.35 | 19.87 | 19.97 | 3,294,365 | -0.38(-1.89%) |
May 22, 2023 | 20.09 | 20.36 | 20.04 | 20.36 | 3,797,507 | +0.34(+1.68%) |
May 19, 2023 | 20.23 | 20.34 | 19.98 | 20.02 | 6,140,911 | -0.05(-0.24%) |
May 18, 2023 | 19.97 | 20.09 | 19.68 | 20.07 | 5,380,260 | -0.09(-0.43%) |
May 17, 2023 | 20.11 | 20.40 | 19.95 | 20.15 | 6,038,335 | +0.10(+0.48%) |
May 16, 2023 | 21.13 | 21.19 | 19.97 | 20.06 | 6,229,884 | -1.10(-5.18%) |
May 15, 2023 | 21.39 | 21.48 | 21.09 | 21.15 | 5,187,504 | -0.12(-0.54%) |
May 12, 2023 | 21.39 | 21.56 | 21.20 | 21.27 | 5,258,615 | +0.08(+0.36%) |
May 11, 2023 | 21.64 | 21.70 | 21.12 | 21.19 | 4,837,824 | -0.59(-2.69%) |
May 10, 2023 | 21.68 | 21.99 | 21.53 | 21.78 | 7,586,102 | +0.36(+1.66%) |
May 09, 2023 | 20.80 | 21.46 | 20.43 | 21.42 | 13,685,529 | +0.54(+2.58%) |
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%) |