Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.88 | 22.93 | 22.85 | 22.90 | 9,404,753 | +0.03(+0.13%) |
Jun 29, 2023 | 22.88 | 22.89 | 22.83 | 22.87 | 8,459,464 | -0.17(-0.74%) |
Jun 28, 2023 | 23.00 | 23.05 | 22.96 | 23.04 | 10,190,521 | +0.06(+0.26%) |
Jun 27, 2023 | 23.04 | 23.07 | 22.95 | 22.98 | 6,129,595 | -0.05(-0.24%) |
Jun 26, 2023 | 23.04 | 23.05 | 23.00 | 23.04 | 6,379,885 | +0.05(+0.20%) |
Jun 23, 2023 | 23.07 | 23.07 | 22.97 | 22.99 | 14,497,070 | +0.05(+0.24%) |
Jun 22, 2023 | 22.97 | 23.01 | 22.91 | 22.93 | 4,869,924 | -0.10(-0.41%) |
Jun 21, 2023 | 22.97 | 23.04 | 22.93 | 23.03 | 6,810,393 | +0.02(+0.07%) |
Jun 20, 2023 | 22.99 | 23.05 | 22.99 | 23.02 | 7,331,204 | +0.05(+0.24%) |
Jun 16, 2023 | 22.94 | 22.99 | 22.90 | 22.96 | 6,620,107 | -0.06(-0.26%) |
Jun 15, 2023 | 23.01 | 23.05 | 22.97 | 23.02 | 6,437,315 | -0.28(-1.20%) |
May 08, 2023 | 23.31 | 23.35 | 23.29 | 23.30 | 6,411,329 | -0.12(-0.51%) |
May 05, 2023 | 23.41 | 23.42 | 23.37 | 23.42 | 4,819,135 | -0.09(-0.40%) |
May 04, 2023 | 23.46 | 23.61 | 23.46 | 23.52 | 10,973,681 | -0.01(-0.04%) |
May 03, 2023 | 23.45 | 23.53 | 23.41 | 23.52 | 6,402,334 | +0.10(+0.45%) |
May 02, 2023 | 23.23 | 23.42 | 23.23 | 23.42 | 9,634,563 | +0.24(+1.01%) |
May 01, 2023 | 23.32 | 23.34 | 23.16 | 23.18 | 8,684,901 | -0.26(-1.09%) |
Apr 28, 2023 | 23.43 | 23.46 | 23.39 | 23.44 | 4,722,675 | +0.12(+0.54%) |
Apr 27, 2023 | 23.37 | 23.38 | 23.30 | 23.32 | 5,062,198 | -0.13(-0.55%) |
Apr 26, 2023 | 23.54 | 23.54 | 23.41 | 23.45 | 7,303,307 | -0.09(-0.40%) |
Apr 25, 2023 | 23.44 | 23.54 | 23.44 | 23.54 | 7,718,684 | +0.20(+0.88%) |
Apr 24, 2023 | 23.31 | 23.35 | 23.29 | 23.34 | 4,093,605 | +0.09(+0.37%) |
Apr 21, 2023 | 23.33 | 23.35 | 23.24 | 23.25 | 6,694,565 | -0.05(-0.21%) |
Apr 20, 2023 | 23.29 | 23.31 | 23.27 | 23.30 | 5,835,504 | +0.11(+0.47%) |
Apr 19, 2023 | 23.19 | 23.20 | 23.15 | 23.19 | 9,541,336 | -0.04(-0.15%) |
Apr 18, 2023 | 23.20 | 23.27 | 23.19 | 23.23 | 9,240,925 | +0.02(+0.09%) |
Apr 17, 2023 | 23.25 | 23.26 | 23.19 | 23.20 | 5,675,492 | -0.11(-0.45%) |
Apr 14, 2023 | 23.34 | 23.35 | 23.28 | 23.31 | 6,401,500 | -0.11(-0.47%) |
Apr 13, 2023 | 23.50 | 23.53 | 23.40 | 23.42 | 8,272,701 | -0.04(-0.17%) |
Apr 12, 2023 | 23.49 | 23.50 | 23.38 | 23.46 | 8,668,904 | +0.04(+0.15%) |
Apr 11, 2023 | 23.44 | 23.44 | 23.37 | 23.43 | 6,924,791 | +0.00(+0.02%) |
Apr 10, 2023 | 23.47 | 23.48 | 23.40 | 23.42 | 8,602,342 | -0.17(-0.72%) |
Apr 06, 2023 | 23.61 | 23.64 | 23.59 | 23.59 | 6,365,619 | +0.00(+0.00%) |
Apr 05, 2023 | 23.59 | 23.66 | 23.56 | 23.59 | 7,164,894 | +0.08(+0.34%) |
Apr 04, 2023 | 23.33 | 23.54 | 23.33 | 23.51 | 8,160,780 | +0.11(+0.45%) |