Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.08 | 20.78 | 19.88 | 19.98 | 12,009 | +0.13(+0.65%) |
Jun 29, 2023 | 20.19 | 20.40 | 19.80 | 19.85 | 18,865 | -0.40(-2.00%) |
Jun 28, 2023 | 20.37 | 20.50 | 20.20 | 20.25 | 17,796 | -0.20(-0.97%) |
Jun 27, 2023 | 20.69 | 20.69 | 20.31 | 20.45 | 23,306 | -0.53(-2.54%) |
Jun 26, 2023 | 21.03 | 21.30 | 20.97 | 20.98 | 18,725 | -0.20(-0.93%) |
Jun 23, 2023 | 22.54 | 22.54 | 21.18 | 21.18 | 12,110 | -0.36(-1.68%) |
Jun 22, 2023 | 21.36 | 21.66 | 21.36 | 21.54 | 6,626 | +0.01(+0.04%) |
Jun 21, 2023 | 21.82 | 21.82 | 21.24 | 21.53 | 7,470 | -0.53(-2.42%) |
Jun 20, 2023 | 22.44 | 22.44 | 22.07 | 22.07 | 10,828 | -0.40(-1.76%) |
Jun 16, 2023 | 22.52 | 22.83 | 22.46 | 22.46 | 13,912 | -0.12(-0.53%) |
Jun 15, 2023 | 22.19 | 23.01 | 22.19 | 22.58 | 11,769 | +0.47(+2.14%) |
Jun 14, 2023 | 22.02 | 22.29 | 21.88 | 22.11 | 18,492 | -0.17(-0.77%) |
Jun 13, 2023 | 22.26 | 22.64 | 21.76 | 22.28 | 45,896 | +0.47(+2.17%) |
Jun 12, 2023 | 21.80 | 22.02 | 21.71 | 21.81 | 8,055 | -0.11(-0.51%) |
Jun 09, 2023 | 21.51 | 22.07 | 21.51 | 21.92 | 23,359 | +0.36(+1.68%) |
Jun 08, 2023 | 21.40 | 21.69 | 21.37 | 21.56 | 24,080 | +0.92(+4.46%) |
Jun 07, 2023 | 21.32 | 21.32 | 20.64 | 20.64 | 29,808 | -0.71(-3.30%) |
Jun 06, 2023 | 21.57 | 21.65 | 21.33 | 21.34 | 21,199 | -0.28(-1.27%) |
Jun 05, 2023 | 21.64 | 21.77 | 21.54 | 21.62 | 8,586 | -0.22(-1.02%) |
Jun 02, 2023 | 21.86 | 21.96 | 21.67 | 21.84 | 14,601 | +0.16(+0.75%) |
Jun 01, 2023 | 21.95 | 21.95 | 21.50 | 21.68 | 15,226 | -0.27(-1.21%) |
May 31, 2023 | 22.14 | 22.20 | 21.77 | 21.95 | 11,617 | -0.42(-1.88%) |
May 30, 2023 | 22.58 | 22.62 | 22.11 | 22.37 | 16,723 | -0.27(-1.18%) |
May 26, 2023 | 22.65 | 22.97 | 22.62 | 22.63 | 8,414 | -0.02(-0.08%) |
May 25, 2023 | 23.07 | 23.07 | 22.65 | 22.65 | 2,831 | -0.42(-1.83%) |
May 24, 2023 | 22.87 | 23.10 | 22.60 | 23.07 | 13,972 | -0.03(-0.11%) |
May 23, 2023 | 24.06 | 24.09 | 23.09 | 23.10 | 38,284 | -1.29(-5.29%) |
May 22, 2023 | 24.85 | 25.24 | 24.39 | 24.39 | 41,638 | -1.81(-6.89%) |
May 19, 2023 | 26.08 | 26.36 | 26.00 | 26.19 | 13,916 | -0.08(-0.29%) |
May 18, 2023 | 26.24 | 26.32 | 26.06 | 26.27 | 7,883 | +0.03(+0.10%) |
May 17, 2023 | 25.93 | 26.34 | 25.84 | 26.25 | 20,288 | +0.77(+3.00%) |
May 16, 2023 | 25.51 | 25.62 | 25.38 | 25.48 | 15,539 | +0.03(+0.10%) |
May 15, 2023 | 25.24 | 25.58 | 25.08 | 25.45 | 26,035 | +0.41(+1.65%) |
May 12, 2023 | 25.30 | 25.30 | 24.97 | 25.04 | 2,245 | -0.07(-0.27%) |
May 11, 2023 | 25.28 | 25.28 | 24.82 | 25.11 | 22,763 | +0.36(+1.46%) |
May 10, 2023 | 24.85 | 25.02 | 24.47 | 24.75 | 29,056 | +0.45(+1.84%) |
May 09, 2023 | 24.45 | 24.47 | 24.22 | 24.30 | 11,949 | -0.26(-1.05%) |
May 08, 2023 | 24.60 | 24.70 | 24.37 | 24.56 | 31,718 | +1.18(+5.04%) |
May 05, 2023 | 22.84 | 23.39 | 22.83 | 23.38 | 12,777 | +0.55(+2.41%) |
May 04, 2023 | 23.22 | 23.43 | 22.68 | 22.83 | 31,322 | -0.72(-3.07%) |
May 03, 2023 | 23.41 | 23.75 | 23.29 | 23.55 | 31,197 | +0.30(+1.29%) |
May 02, 2023 | 23.59 | 23.60 | 22.85 | 23.25 | 52,424 | +0.14(+0.60%) |
May 01, 2023 | 23.09 | 23.25 | 22.81 | 23.11 | 25,964 | +0.48(+2.13%) |
Apr 28, 2023 | 22.42 | 22.75 | 22.42 | 22.63 | 9,939 | +0.17(+0.77%) |
Apr 27, 2023 | 22.41 | 22.55 | 22.41 | 22.46 | 17,350 | -0.02(-0.08%) |
Apr 26, 2023 | 22.77 | 22.77 | 22.22 | 22.48 | 33,466 | -0.30(-1.32%) |
Apr 25, 2023 | 22.91 | 23.12 | 22.66 | 22.78 | 10,119 | -0.07(-0.30%) |
Apr 24, 2023 | 22.98 | 23.12 | 22.81 | 22.85 | 27,589 | -0.21(-0.93%) |
Apr 21, 2023 | 23.28 | 23.28 | 22.97 | 23.06 | 12,456 | -0.10(-0.45%) |
Apr 20, 2023 | 23.35 | 23.47 | 22.93 | 23.17 | 37,448 | +0.07(+0.30%) |
Apr 19, 2023 | 23.33 | 23.36 | 22.98 | 23.10 | 46,890 | -0.28(-1.18%) |
Apr 18, 2023 | 23.48 | 23.48 | 23.30 | 23.37 | 13,817 | -0.54(-2.27%) |
Apr 17, 2023 | 23.81 | 23.91 | 23.71 | 23.91 | 20,937 | +0.58(+2.51%) |
Apr 14, 2023 | 23.54 | 23.65 | 23.22 | 23.33 | 18,609 | -0.10(-0.44%) |
Apr 13, 2023 | 23.35 | 23.48 | 23.09 | 23.43 | 42,598 | -0.22(-0.95%) |
Apr 12, 2023 | 23.63 | 23.79 | 23.52 | 23.66 | 30,244 | -0.09(-0.36%) |
Apr 11, 2023 | 23.75 | 23.93 | 23.39 | 23.74 | 95,895 | -0.21(-0.86%) |
Apr 10, 2023 | 24.23 | 24.26 | 23.69 | 23.95 | 59,420 | -0.49(-2.01%) |
Apr 06, 2023 | 24.95 | 24.96 | 24.31 | 24.44 | 53,021 | -0.54(-2.17%) |
Apr 05, 2023 | 25.15 | 25.41 | 24.52 | 24.98 | 180,082 | +0.05(+0.19%) |
Apr 04, 2023 | 24.35 | 24.94 | 24.19 | 24.93 | 114,666 | +0.85(+3.52%) |