Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.26 | 19.31 | 19.25 | 19.30 | 23,544 | +0.15(+0.78%) |
Jun 29, 2023 | 19.13 | 19.17 | 19.11 | 19.15 | 27,226 | -0.08(-0.44%) |
Jun 28, 2023 | 19.10 | 19.23 | 19.09 | 19.23 | 6,557 | +0.09(+0.49%) |
Jun 27, 2023 | 19.08 | 19.14 | 19.08 | 19.14 | 8,461 | +0.06(+0.30%) |
Jun 26, 2023 | 19.06 | 19.08 | 19.03 | 19.08 | 9,339 | +0.05(+0.25%) |
Jun 23, 2023 | 19.06 | 19.06 | 19.02 | 19.03 | 10,022 | -0.07(-0.34%) |
Jun 22, 2023 | 19.11 | 19.13 | 19.08 | 19.10 | 15,473 | -0.04(-0.23%) |
Jun 21, 2023 | 19.17 | 19.17 | 19.14 | 19.14 | 16,596 | -0.09(-0.46%) |
Jun 20, 2023 | 19.24 | 19.24 | 19.21 | 19.23 | 12,326 | -0.04(-0.20%) |
Jun 16, 2023 | 19.28 | 19.28 | 19.25 | 19.27 | 20,999 | -0.01(-0.05%) |
Jun 15, 2023 | 19.28 | 19.28 | 19.26 | 19.28 | 4,516 | +0.07(+0.34%) |
Jun 14, 2023 | 19.21 | 19.28 | 19.14 | 19.21 | 18,892 | -0.00(-0.01%) |
Jun 13, 2023 | 19.24 | 19.27 | 19.21 | 19.21 | 3,213 | +0.02(+0.11%) |
Jun 12, 2023 | 19.16 | 19.22 | 19.16 | 19.19 | 9,001 | -0.02(-0.10%) |
Jun 09, 2023 | 19.22 | 19.24 | 19.19 | 19.21 | 24,113 | -0.01(-0.04%) |
Jun 08, 2023 | 19.16 | 19.22 | 19.11 | 19.22 | 92,188 | +0.12(+0.65%) |
Jun 07, 2023 | 19.20 | 19.21 | 19.09 | 19.10 | 12,349 | -0.08(-0.42%) |
Jun 06, 2023 | 19.12 | 19.20 | 19.12 | 19.18 | 9,951 | +0.04(+0.18%) |
Jun 05, 2023 | 19.16 | 19.16 | 19.14 | 19.14 | 7,673 | -0.05(-0.24%) |
Jun 02, 2023 | 19.14 | 19.21 | 19.12 | 19.19 | 21,869 | +0.18(+0.92%) |
Jun 01, 2023 | 18.95 | 19.02 | 18.95 | 19.01 | 75,574 | +0.07(+0.35%) |
May 31, 2023 | 18.94 | 18.97 | 18.90 | 18.95 | 24,663 | -0.07(-0.39%) |
May 30, 2023 | 19.03 | 19.03 | 18.97 | 19.02 | 15,406 | +0.07(+0.39%) |
May 26, 2023 | 18.89 | 18.96 | 18.89 | 18.95 | 10,864 | +0.12(+0.62%) |
May 25, 2023 | 18.87 | 18.88 | 18.83 | 18.83 | 10,053 | -0.09(-0.47%) |
May 24, 2023 | 18.97 | 18.97 | 18.83 | 18.92 | 17,736 | -0.08(-0.44%) |
May 23, 2023 | 19.07 | 19.07 | 18.91 | 19.00 | 16,364 | -0.06(-0.29%) |
May 22, 2023 | 18.99 | 19.10 | 18.99 | 19.06 | 23,349 | +0.08(+0.44%) |
May 19, 2023 | 18.99 | 19.00 | 18.96 | 18.98 | 13,024 | +0.01(+0.05%) |
May 18, 2023 | 18.88 | 18.98 | 18.88 | 18.97 | 7,514 | +0.01(+0.03%) |
May 17, 2023 | 18.94 | 19.01 | 18.94 | 18.96 | 4,310 | +0.06(+0.30%) |
May 16, 2023 | 19.00 | 19.00 | 18.90 | 18.90 | 13,228 | -0.15(-0.77%) |
May 15, 2023 | 19.06 | 19.08 | 19.05 | 19.05 | 7,434 | -0.00(-0.01%) |
May 12, 2023 | 19.14 | 19.14 | 19.03 | 19.05 | 12,671 | -0.08(-0.42%) |
May 11, 2023 | 19.14 | 19.15 | 19.12 | 19.14 | 3,426 | -0.05(-0.25%) |
May 10, 2023 | 19.13 | 19.18 | 19.12 | 19.18 | 13,739 | +0.14(+0.74%) |
May 09, 2023 | 19.05 | 19.06 | 19.02 | 19.04 | 24,108 | -0.05(-0.25%) |
May 08, 2023 | 19.08 | 19.10 | 19.06 | 19.09 | 5,939 | -0.06(-0.31%) |
May 05, 2023 | 19.14 | 19.17 | 19.12 | 19.15 | 6,833 | +0.10(+0.54%) |
May 04, 2023 | 19.05 | 19.06 | 19.03 | 19.05 | 6,299 | -0.07(-0.37%) |
May 03, 2023 | 19.17 | 19.22 | 19.11 | 19.12 | 12,017 | -0.04(-0.19%) |
May 02, 2023 | 19.14 | 19.16 | 19.08 | 19.15 | 21,360 | +0.01(+0.04%) |
May 01, 2023 | 19.18 | 19.21 | 19.14 | 19.15 | 13,142 | -0.10(-0.50%) |
Apr 28, 2023 | 19.25 | 19.25 | 19.22 | 19.24 | 20,248 | +0.07(+0.39%) |
Apr 27, 2023 | 19.13 | 19.18 | 19.12 | 19.17 | 15,714 | +0.07(+0.36%) |
Apr 26, 2023 | 19.12 | 19.12 | 19.09 | 19.10 | 24,664 | -0.04(-0.22%) |
Apr 25, 2023 | 19.19 | 19.19 | 19.14 | 19.14 | 11,336 | -0.05(-0.27%) |
Apr 24, 2023 | 19.16 | 19.19 | 19.13 | 19.19 | 10,339 | +0.08(+0.41%) |
Apr 21, 2023 | 19.10 | 19.12 | 19.07 | 19.11 | 14,686 | +0.03(+0.17%) |
Apr 20, 2023 | 19.07 | 19.08 | 18.99 | 19.08 | 100,206 | -0.01(-0.05%) |
Apr 19, 2023 | 19.06 | 19.11 | 19.06 | 19.09 | 47,195 | -0.06(-0.29%) |
Apr 18, 2023 | 19.14 | 19.18 | 19.10 | 19.14 | 75,147 | +0.03(+0.16%) |
Apr 17, 2023 | 19.13 | 19.13 | 19.08 | 19.11 | 10,728 | -0.06(-0.33%) |
Apr 14, 2023 | 19.22 | 19.22 | 19.14 | 19.18 | 21,138 | -0.04(-0.20%) |
Apr 13, 2023 | 19.21 | 19.25 | 19.20 | 19.22 | 3,129 | +0.10(+0.52%) |
Apr 12, 2023 | 19.17 | 19.17 | 19.06 | 19.12 | 16,645 | +0.03(+0.15%) |
Apr 11, 2023 | 19.04 | 19.12 | 19.03 | 19.09 | 19,833 | +0.07(+0.34%) |
Apr 10, 2023 | 18.98 | 19.03 | 18.95 | 19.02 | 19,335 | -0.03(-0.15%) |
Apr 06, 2023 | 18.92 | 19.07 | 18.92 | 19.05 | 22,488 | +0.09(+0.50%) |
Apr 05, 2023 | 19.09 | 19.09 | 18.88 | 18.96 | 28,652 | -0.12(-0.62%) |
Apr 04, 2023 | 19.13 | 19.13 | 19.06 | 19.08 | 17,750 | -0.08(-0.43%) |