Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.44 | 20.56 | 20.32 | 20.46 | 578,316 | +0.20(+0.98%) |
Jun 29, 2023 | 19.97 | 20.40 | 19.92 | 20.26 | 1,005,518 | +0.12(+0.61%) |
Jun 28, 2023 | 19.92 | 20.31 | 19.88 | 20.14 | 767,618 | +0.14(+0.71%) |
Jun 27, 2023 | 20.12 | 20.20 | 19.91 | 20.00 | 691,935 | -0.11(-0.56%) |
Jun 26, 2023 | 20.05 | 20.31 | 20.05 | 20.11 | 1,147,785 | +0.02(+0.09%) |
Jun 23, 2023 | 20.28 | 20.39 | 20.04 | 20.09 | 1,125,403 | -0.52(-2.52%) |
Jun 22, 2023 | 20.89 | 20.92 | 20.50 | 20.61 | 1,451,691 | -0.42(-2.02%) |
Jun 21, 2023 | 21.13 | 21.16 | 20.88 | 21.04 | 571,820 | -0.09(-0.45%) |
Jun 20, 2023 | 21.22 | 21.28 | 20.86 | 21.13 | 1,037,216 | -0.13(-0.62%) |
Jun 16, 2023 | 21.14 | 21.33 | 21.07 | 21.26 | 951,427 | +0.11(+0.53%) |
Jun 15, 2023 | 20.82 | 21.24 | 20.76 | 21.15 | 1,347,608 | +0.19(+0.90%) |
Jun 14, 2023 | 21.22 | 21.29 | 20.71 | 20.96 | 2,443,078 | -0.27(-1.29%) |
Jun 13, 2023 | 21.64 | 21.92 | 21.04 | 21.23 | 3,677,567 | -0.06(-0.27%) |
Jun 12, 2023 | 20.67 | 21.31 | 20.58 | 21.29 | 2,348,254 | +0.64(+3.11%) |
Jun 09, 2023 | 20.67 | 20.67 | 20.29 | 20.65 | 853,830 | +0.00(+0.00%) |
Jun 08, 2023 | 20.16 | 20.73 | 20.10 | 20.65 | 1,221,674 | +0.50(+2.48%) |
Jun 07, 2023 | 20.37 | 20.57 | 20.13 | 20.15 | 1,465,100 | -0.24(-1.16%) |
Jun 06, 2023 | 20.26 | 20.40 | 19.91 | 20.39 | 1,950,479 | +0.00(+0.00%) |
Jun 05, 2023 | 20.16 | 20.60 | 20.13 | 20.39 | 1,639,383 | +0.29(+1.45%) |
Jun 02, 2023 | 20.23 | 20.36 | 20.00 | 20.09 | 1,646,435 | +0.20(+1.00%) |
Jun 01, 2023 | 18.90 | 20.22 | 18.76 | 19.90 | 4,424,759 | +1.14(+6.08%) |
May 31, 2023 | 18.15 | 18.90 | 17.89 | 18.75 | 2,234,433 | +0.58(+3.16%) |
May 30, 2023 | 18.49 | 18.59 | 17.95 | 18.18 | 2,077,040 | -0.44(-2.38%) |
May 26, 2023 | 18.71 | 18.81 | 18.44 | 18.62 | 1,417,667 | -0.01(-0.05%) |
May 25, 2023 | 18.82 | 18.88 | 18.55 | 18.63 | 1,086,323 | -0.30(-1.59%) |
May 24, 2023 | 19.05 | 19.15 | 18.80 | 18.93 | 983,083 | -0.34(-1.76%) |
May 23, 2023 | 19.41 | 19.52 | 19.15 | 19.27 | 1,009,017 | -0.25(-1.26%) |
May 22, 2023 | 18.91 | 19.80 | 18.91 | 19.52 | 2,019,044 | +0.56(+2.93%) |
May 19, 2023 | 18.88 | 19.18 | 18.88 | 18.96 | 957,744 | +0.05(+0.25%) |
May 18, 2023 | 18.86 | 18.93 | 18.70 | 18.91 | 508,783 | +0.04(+0.20%) |
May 17, 2023 | 18.74 | 18.94 | 18.65 | 18.88 | 1,071,269 | +0.18(+0.96%) |
May 16, 2023 | 19.14 | 19.14 | 18.67 | 18.70 | 1,075,533 | -0.48(-2.51%) |
May 15, 2023 | 19.23 | 19.33 | 19.13 | 19.18 | 595,256 | +0.02(+0.10%) |
May 12, 2023 | 19.13 | 19.29 | 18.97 | 19.16 | 982,953 | +0.04(+0.20%) |
May 11, 2023 | 19.44 | 19.62 | 19.01 | 19.12 | 1,225,008 | -0.65(-3.29%) |
May 10, 2023 | 19.79 | 19.91 | 19.50 | 19.77 | 2,474,043 | +0.24(+1.21%) |
May 09, 2023 | 18.97 | 19.61 | 18.87 | 19.54 | 2,722,215 | +0.42(+2.22%) |
May 08, 2023 | 19.06 | 19.23 | 19.06 | 19.11 | 1,258,474 | +0.13(+0.70%) |
May 05, 2023 | 18.45 | 19.08 | 18.45 | 18.98 | 1,610,931 | +0.68(+3.71%) |
May 04, 2023 | 18.20 | 18.39 | 18.20 | 18.30 | 614,788 | +0.11(+0.62%) |
May 03, 2023 | 18.15 | 18.41 | 18.08 | 18.19 | 1,399,689 | +0.02(+0.10%) |
May 02, 2023 | 18.40 | 18.47 | 18.06 | 18.17 | 1,759,312 | -0.42(-2.28%) |
May 01, 2023 | 18.83 | 18.95 | 18.56 | 18.59 | 1,276,276 | -0.26(-1.40%) |
Apr 28, 2023 | 18.53 | 18.93 | 18.27 | 18.86 | 2,178,126 | +0.39(+2.09%) |
Apr 27, 2023 | 18.19 | 18.51 | 18.16 | 18.47 | 1,205,277 | +0.34(+1.87%) |
Apr 26, 2023 | 18.09 | 18.57 | 18.06 | 18.13 | 1,402,215 | +0.00(+0.00%) |
Apr 25, 2023 | 17.90 | 18.20 | 17.84 | 18.13 | 1,222,111 | +0.07(+0.37%) |
Apr 24, 2023 | 18.04 | 18.16 | 18.01 | 18.07 | 786,218 | -0.02(-0.10%) |
Apr 21, 2023 | 18.20 | 18.20 | 17.96 | 18.09 | 1,001,974 | -0.12(-0.67%) |
Apr 20, 2023 | 18.20 | 18.29 | 18.13 | 18.21 | 692,257 | -0.13(-0.72%) |
Apr 19, 2023 | 18.45 | 18.45 | 18.20 | 18.34 | 1,590,232 | -0.20(-1.07%) |
Apr 18, 2023 | 18.62 | 18.70 | 18.37 | 18.54 | 1,003,366 | -0.06(-0.30%) |
Apr 17, 2023 | 18.75 | 18.79 | 18.48 | 18.59 | 815,684 | -0.13(-0.70%) |
Apr 14, 2023 | 18.99 | 18.99 | 18.52 | 18.73 | 1,292,014 | -0.21(-1.10%) |
Apr 13, 2023 | 18.49 | 19.08 | 18.49 | 18.93 | 1,981,065 | +0.55(+2.97%) |
Apr 12, 2023 | 18.49 | 18.60 | 18.28 | 18.39 | 1,884,690 | +0.03(+0.15%) |
Apr 11, 2023 | 18.16 | 18.47 | 18.16 | 18.36 | 1,310,626 | +0.31(+1.72%) |
Apr 10, 2023 | 17.92 | 18.10 | 17.74 | 18.05 | 939,851 | +0.07(+0.37%) |
Apr 06, 2023 | 17.96 | 18.05 | 17.72 | 17.98 | 1,116,204 | +0.02(+0.11%) |
Apr 05, 2023 | 18.15 | 18.25 | 17.87 | 17.96 | 1,516,640 | -0.47(-2.56%) |
Apr 04, 2023 | 18.80 | 18.82 | 18.26 | 18.43 | 1,033,679 | -0.41(-2.20%) |