Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.03 | 22.14 | 22.01 | 22.10 | 3,923,012 | +0.21(+0.94%) |
Jun 29, 2023 | 21.77 | 21.92 | 21.76 | 21.90 | 1,079,007 | +0.12(+0.54%) |
Jun 28, 2023 | 21.77 | 21.86 | 21.72 | 21.78 | 1,158,223 | -0.14(-0.63%) |
Jun 27, 2023 | 21.85 | 21.96 | 21.77 | 21.91 | 1,009,286 | +0.18(+0.81%) |
Jun 26, 2023 | 21.64 | 21.78 | 21.63 | 21.74 | 812,487 | +0.02(+0.09%) |
Jun 23, 2023 | 21.63 | 21.76 | 21.62 | 21.72 | 1,107,503 | -0.55(-2.46%) |
Jun 22, 2023 | 22.22 | 22.28 | 22.15 | 22.27 | 1,563,620 | -0.48(-2.11%) |
Jun 21, 2023 | 22.62 | 22.82 | 22.57 | 22.75 | 1,433,414 | -0.08(-0.34%) |
Jun 20, 2023 | 22.89 | 22.92 | 22.75 | 22.83 | 1,245,764 | -0.04(-0.17%) |
Jun 16, 2023 | 22.99 | 22.99 | 22.84 | 22.87 | 1,976,101 | +0.10(+0.43%) |
Jun 15, 2023 | 22.45 | 22.78 | 22.45 | 22.77 | 1,553,901 | +0.33(+1.47%) |
May 08, 2023 | 22.56 | 22.56 | 22.41 | 22.44 | 542,802 | +0.01(+0.04%) |
May 05, 2023 | 22.14 | 22.48 | 22.13 | 22.43 | 1,020,767 | +0.62(+2.82%) |
May 04, 2023 | 21.83 | 21.92 | 21.75 | 21.81 | 1,019,897 | -0.02(-0.09%) |
May 03, 2023 | 21.87 | 22.04 | 21.81 | 21.83 | 1,247,848 | -0.16(-0.74%) |
May 02, 2023 | 22.09 | 22.10 | 21.84 | 21.99 | 1,340,740 | -0.21(-0.95%) |
May 01, 2023 | 22.34 | 22.38 | 22.18 | 22.21 | 2,584,456 | -0.07(-0.30%) |
Apr 28, 2023 | 22.03 | 22.28 | 22.02 | 22.27 | 3,270,697 | +0.02(+0.09%) |
Apr 27, 2023 | 22.04 | 22.25 | 21.98 | 22.25 | 4,240,879 | +0.27(+1.23%) |
Apr 26, 2023 | 22.06 | 22.12 | 21.92 | 21.98 | 2,194,690 | -0.07(-0.31%) |
Apr 25, 2023 | 22.27 | 22.29 | 22.02 | 22.05 | 2,123,215 | -0.40(-1.80%) |
Apr 24, 2023 | 22.38 | 22.46 | 22.34 | 22.46 | 582,832 | +0.08(+0.34%) |
Apr 21, 2023 | 22.45 | 22.46 | 22.29 | 22.38 | 2,859,094 | -0.24(-1.06%) |
Apr 20, 2023 | 22.61 | 22.75 | 22.55 | 22.62 | 895,921 | +0.02(+0.09%) |
Apr 19, 2023 | 22.58 | 22.64 | 22.58 | 22.60 | 639,446 | -0.07(-0.30%) |
Apr 18, 2023 | 22.64 | 22.70 | 22.60 | 22.67 | 1,489,586 | +0.10(+0.43%) |
Apr 17, 2023 | 22.53 | 22.60 | 22.45 | 22.57 | 1,337,516 | -0.01(-0.04%) |
Apr 14, 2023 | 22.76 | 22.84 | 22.51 | 22.58 | 2,679,746 | -0.22(-0.97%) |
Apr 13, 2023 | 22.63 | 22.82 | 22.60 | 22.80 | 2,883,298 | +0.30(+1.33%) |
Apr 12, 2023 | 22.61 | 22.65 | 22.45 | 22.50 | 4,159,297 | +0.13(+0.56%) |
Apr 11, 2023 | 22.31 | 22.42 | 22.28 | 22.38 | 2,220,567 | +0.19(+0.87%) |
Apr 10, 2023 | 21.99 | 22.20 | 21.96 | 22.19 | 2,247,810 | -0.04(-0.17%) |
Apr 06, 2023 | 22.07 | 22.32 | 22.00 | 22.23 | 1,493,274 | +0.00(+0.00%) |
Apr 05, 2023 | 22.19 | 22.27 | 22.10 | 22.23 | 1,543,206 | -0.06(-0.26%) |
Apr 04, 2023 | 22.33 | 22.37 | 22.20 | 22.28 | 4,147,942 | -0.17(-0.77%) |