Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.19 | 21.25 | 20.90 | 21.16 | 471,309 | +0.32(+1.53%) |
Jun 29, 2023 | 20.76 | 21.15 | 20.68 | 20.84 | 532,441 | +0.14(+0.67%) |
Jun 28, 2023 | 21.10 | 21.10 | 20.66 | 20.70 | 485,634 | -0.29(-1.38%) |
Jun 27, 2023 | 20.86 | 21.35 | 20.63 | 20.99 | 368,963 | +0.10(+0.48%) |
Jun 26, 2023 | 20.89 | 21.38 | 20.86 | 20.89 | 445,147 | -0.10(-0.47%) |
Jun 23, 2023 | 21.02 | 21.23 | 20.62 | 20.99 | 1,041,486 | -0.50(-2.32%) |
Jun 22, 2023 | 20.76 | 21.68 | 20.55 | 21.49 | 506,031 | +0.70(+3.36%) |
Jun 21, 2023 | 21.19 | 21.37 | 20.77 | 20.79 | 402,703 | -0.62(-2.89%) |
Jun 20, 2023 | 22.21 | 22.22 | 21.35 | 21.41 | 695,145 | -1.32(-5.79%) |
Jun 16, 2023 | 24.32 | 24.32 | 22.51 | 22.73 | 814,123 | -1.56(-6.41%) |
Jun 15, 2023 | 23.85 | 24.36 | 23.71 | 24.29 | 315,237 | +0.30(+1.25%) |
Jun 14, 2023 | 24.53 | 24.60 | 23.90 | 23.99 | 307,771 | -0.45(-1.84%) |
Jun 13, 2023 | 24.44 | 25.00 | 24.24 | 24.43 | 389,682 | +0.23(+0.95%) |
Jun 12, 2023 | 24.60 | 24.70 | 24.18 | 24.21 | 385,878 | -0.28(-1.14%) |
Jun 09, 2023 | 25.35 | 25.35 | 24.37 | 24.48 | 247,208 | -0.87(-3.42%) |
Jun 08, 2023 | 26.10 | 26.13 | 25.16 | 25.35 | 281,477 | -0.77(-2.94%) |
Jun 07, 2023 | 26.14 | 26.44 | 26.02 | 26.12 | 420,670 | +0.21(+0.81%) |
Jun 06, 2023 | 25.30 | 26.28 | 25.30 | 25.91 | 379,768 | +0.41(+1.60%) |
Jun 05, 2023 | 25.94 | 26.11 | 25.41 | 25.50 | 631,889 | -0.50(-1.92%) |
Jun 02, 2023 | 24.79 | 26.05 | 24.77 | 26.00 | 760,134 | +1.75(+7.20%) |
Jun 01, 2023 | 23.22 | 24.39 | 23.07 | 24.26 | 559,786 | +1.13(+4.87%) |
May 31, 2023 | 23.79 | 23.98 | 22.93 | 23.13 | 393,565 | -0.80(-3.33%) |
May 30, 2023 | 24.68 | 24.72 | 23.87 | 23.93 | 231,495 | -0.73(-2.95%) |
May 26, 2023 | 24.71 | 24.99 | 24.60 | 24.65 | 201,300 | -0.07(-0.28%) |
May 25, 2023 | 24.51 | 24.86 | 24.51 | 24.72 | 270,854 | +0.02(+0.08%) |
May 24, 2023 | 24.69 | 24.86 | 24.46 | 24.70 | 289,568 | -0.15(-0.60%) |
May 23, 2023 | 24.86 | 25.26 | 24.70 | 24.85 | 347,520 | -0.23(-0.91%) |
May 22, 2023 | 25.28 | 25.43 | 25.03 | 25.08 | 281,087 | -0.06(-0.24%) |
May 19, 2023 | 25.13 | 25.24 | 24.80 | 25.14 | 280,124 | +0.26(+1.04%) |
May 18, 2023 | 24.43 | 24.97 | 24.24 | 24.88 | 317,412 | +0.45(+1.84%) |
May 17, 2023 | 24.03 | 24.53 | 24.02 | 24.43 | 477,694 | +0.62(+2.60%) |
May 16, 2023 | 24.01 | 24.09 | 23.79 | 23.82 | 637,362 | -0.31(-1.28%) |
May 15, 2023 | 24.07 | 24.23 | 23.70 | 24.12 | 410,589 | +0.29(+1.21%) |
May 12, 2023 | 23.91 | 24.14 | 23.56 | 23.84 | 317,387 | +0.09(+0.38%) |
May 11, 2023 | 23.24 | 23.79 | 23.17 | 23.75 | 345,995 | +0.02(+0.08%) |
May 10, 2023 | 23.91 | 23.96 | 23.19 | 23.73 | 501,238 | +0.41(+1.75%) |
May 09, 2023 | 23.63 | 23.66 | 23.10 | 23.32 | 574,561 | -0.53(-2.21%) |
May 08, 2023 | 24.78 | 25.08 | 23.53 | 23.85 | 588,335 | -1.07(-4.28%) |
May 05, 2023 | 25.36 | 26.11 | 24.83 | 24.91 | 828,092 | +1.83(+7.94%) |
May 04, 2023 | 23.05 | 23.36 | 22.76 | 23.08 | 348,257 | -0.28(-1.19%) |
May 03, 2023 | 23.42 | 24.07 | 23.29 | 23.36 | 526,287 | +0.09(+0.39%) |
May 02, 2023 | 24.02 | 24.26 | 23.09 | 23.27 | 625,272 | -1.03(-4.22%) |
May 01, 2023 | 24.16 | 24.71 | 24.16 | 24.29 | 315,176 | +0.17(+0.70%) |
Apr 28, 2023 | 23.47 | 24.29 | 23.47 | 24.12 | 432,006 | +0.50(+2.11%) |
Apr 27, 2023 | 23.76 | 23.92 | 23.39 | 23.63 | 247,010 | +0.05(+0.21%) |
Apr 26, 2023 | 23.29 | 23.82 | 23.17 | 23.58 | 318,907 | -0.03(-0.13%) |
Apr 25, 2023 | 24.44 | 24.61 | 23.57 | 23.61 | 361,243 | -1.21(-4.86%) |
Apr 24, 2023 | 24.32 | 24.84 | 24.32 | 24.81 | 321,997 | +0.50(+2.05%) |
Apr 21, 2023 | 24.52 | 24.56 | 24.17 | 24.31 | 263,138 | -0.21(-0.85%) |
Apr 20, 2023 | 24.42 | 24.62 | 24.26 | 24.52 | 320,938 | -0.18(-0.73%) |
Apr 19, 2023 | 24.90 | 24.90 | 24.58 | 24.70 | 264,207 | -0.21(-0.84%) |
Apr 18, 2023 | 25.40 | 25.61 | 24.67 | 24.91 | 272,808 | -0.45(-1.77%) |
Apr 17, 2023 | 25.08 | 25.38 | 24.85 | 25.36 | 471,300 | +0.54(+2.17%) |
Apr 14, 2023 | 25.19 | 26.00 | 24.54 | 24.82 | 897,592 | -1.62(-6.14%) |
Apr 13, 2023 | 25.88 | 26.48 | 25.82 | 26.45 | 351,965 | +0.63(+2.43%) |
Apr 12, 2023 | 25.94 | 26.04 | 25.67 | 25.82 | 209,741 | +0.15(+0.58%) |
Apr 11, 2023 | 25.47 | 25.97 | 25.47 | 25.67 | 303,546 | +0.26(+1.02%) |
Apr 10, 2023 | 24.64 | 25.49 | 24.64 | 25.41 | 922,592 | +0.60(+2.41%) |
Apr 06, 2023 | 24.91 | 24.91 | 24.43 | 24.81 | 462,188 | -0.05(-0.20%) |
Apr 05, 2023 | 24.90 | 25.10 | 24.57 | 24.86 | 335,771 | -0.30(-1.19%) |
Apr 04, 2023 | 25.86 | 25.87 | 25.04 | 25.16 | 373,869 | -0.70(-2.70%) |