Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.57 | 22.62 | 22.54 | 22.61 | 75,139 | +0.06(+0.25%) |
Jun 29, 2023 | 22.57 | 22.58 | 22.53 | 22.55 | 173,809 | -0.15(-0.67%) |
Jun 28, 2023 | 22.69 | 22.73 | 22.65 | 22.71 | 126,749 | +0.07(+0.30%) |
Jun 27, 2023 | 22.73 | 22.76 | 22.63 | 22.64 | 74,441 | -0.07(-0.29%) |
Jun 26, 2023 | 22.75 | 22.75 | 22.70 | 22.71 | 197,268 | +0.01(+0.04%) |
Jun 23, 2023 | 22.77 | 22.77 | 22.69 | 22.70 | 118,562 | +0.05(+0.21%) |
Jun 22, 2023 | 22.67 | 22.71 | 22.64 | 22.65 | 128,626 | -0.07(-0.29%) |
Jun 21, 2023 | 22.67 | 22.75 | 22.67 | 22.72 | 109,237 | -0.02(-0.08%) |
Jun 20, 2023 | 22.69 | 22.76 | 22.69 | 22.74 | 62,927 | +0.04(+0.17%) |
Jun 16, 2023 | 22.69 | 22.70 | 22.64 | 22.70 | 184,559 | -0.07(-0.29%) |
Jun 15, 2023 | 22.74 | 22.77 | 22.73 | 22.77 | 109,558 | +0.16(+0.72%) |
Jun 14, 2023 | 22.66 | 22.69 | 22.56 | 22.60 | 119,041 | +0.05(+0.21%) |
Jun 13, 2023 | 22.70 | 22.72 | 22.55 | 22.55 | 137,668 | -0.06(-0.25%) |
Jun 12, 2023 | 22.67 | 22.68 | 22.61 | 22.61 | 134,308 | -0.06(-0.25%) |
Jun 09, 2023 | 22.71 | 22.71 | 22.65 | 22.67 | 94,008 | -0.06(-0.25%) |
Jun 08, 2023 | 22.67 | 22.75 | 22.67 | 22.73 | 102,934 | +0.10(+0.42%) |
Jun 07, 2023 | 22.73 | 22.76 | 22.63 | 22.63 | 201,421 | -0.09(-0.38%) |
Jun 06, 2023 | 22.73 | 22.75 | 22.68 | 22.72 | 93,117 | -0.05(-0.21%) |
Jun 05, 2023 | 22.71 | 22.78 | 22.67 | 22.77 | 111,741 | +0.07(+0.29%) |
Jun 02, 2023 | 22.80 | 22.80 | 22.70 | 22.70 | 93,228 | -0.11(-0.50%) |
Jun 01, 2023 | 22.77 | 22.82 | 22.77 | 22.81 | 385,814 | +0.04(+0.17%) |
May 31, 2023 | 22.77 | 22.80 | 22.73 | 22.77 | 60,630 | +0.04(+0.17%) |
May 30, 2023 | 22.68 | 22.75 | 22.66 | 22.74 | 96,644 | +0.12(+0.55%) |
May 26, 2023 | 22.62 | 22.65 | 22.57 | 22.61 | 360,923 | -0.02(-0.08%) |
May 25, 2023 | 22.71 | 22.73 | 22.61 | 22.63 | 400,521 | -0.12(-0.54%) |
May 24, 2023 | 22.87 | 22.89 | 22.75 | 22.75 | 154,999 | -0.10(-0.42%) |
May 23, 2023 | 22.77 | 22.86 | 22.76 | 22.85 | 200,382 | +0.07(+0.29%) |
May 22, 2023 | 22.83 | 22.85 | 22.76 | 22.78 | 265,578 | -0.02(-0.08%) |
May 19, 2023 | 22.84 | 22.90 | 22.79 | 22.80 | 111,814 | -0.08(-0.33%) |
May 18, 2023 | 22.89 | 22.89 | 22.84 | 22.88 | 288,688 | -0.08(-0.34%) |
May 17, 2023 | 22.99 | 22.99 | 22.94 | 22.96 | 45,847 | -0.04(-0.16%) |
May 16, 2023 | 23.00 | 23.03 | 22.95 | 22.99 | 30,178 | -0.08(-0.33%) |
May 15, 2023 | 23.07 | 23.07 | 23.03 | 23.07 | 57,304 | +0.02(+0.08%) |
May 12, 2023 | 23.15 | 23.17 | 23.05 | 23.05 | 51,443 | -0.11(-0.49%) |
May 11, 2023 | 23.21 | 23.21 | 23.15 | 23.16 | 57,849 | +0.03(+0.14%) |
May 10, 2023 | 23.12 | 23.16 | 23.10 | 23.13 | 60,495 | +0.07(+0.31%) |
May 09, 2023 | 23.08 | 23.10 | 23.03 | 23.06 | 97,753 | -0.05(-0.20%) |
May 08, 2023 | 23.09 | 23.13 | 23.08 | 23.11 | 109,949 | -0.05(-0.21%) |
May 05, 2023 | 23.16 | 23.19 | 23.13 | 23.15 | 95,564 | -0.07(-0.29%) |
May 04, 2023 | 23.16 | 23.32 | 23.16 | 23.22 | 136,367 | +0.00(+0.00%) |
May 03, 2023 | 23.13 | 23.22 | 23.12 | 23.22 | 94,687 | +0.12(+0.51%) |
May 02, 2023 | 22.96 | 23.11 | 22.96 | 23.10 | 275,112 | +0.19(+0.81%) |
May 01, 2023 | 23.05 | 23.05 | 22.90 | 22.92 | 123,928 | -0.17(-0.76%) |
Apr 28, 2023 | 23.09 | 23.12 | 23.05 | 23.09 | 79,441 | +0.03(+0.12%) |
Apr 27, 2023 | 23.13 | 23.13 | 23.04 | 23.06 | 46,068 | -0.08(-0.35%) |
Apr 26, 2023 | 23.21 | 23.21 | 23.08 | 23.14 | 56,253 | -0.06(-0.26%) |
Apr 25, 2023 | 23.14 | 23.21 | 23.14 | 23.20 | 152,071 | +0.11(+0.49%) |
Apr 24, 2023 | 23.01 | 23.09 | 23.01 | 23.09 | 63,800 | +0.12(+0.51%) |
Apr 21, 2023 | 23.02 | 23.03 | 22.95 | 22.97 | 59,034 | +0.00(+0.02%) |
Apr 20, 2023 | 22.96 | 23.01 | 22.96 | 22.97 | 45,878 | +0.08(+0.33%) |
Apr 19, 2023 | 22.88 | 22.91 | 22.86 | 22.89 | 84,750 | -0.02(-0.10%) |
Apr 18, 2023 | 22.90 | 22.95 | 22.89 | 22.92 | 46,876 | -0.00(-0.00%) |
Apr 17, 2023 | 23.01 | 23.01 | 22.91 | 22.92 | 107,935 | -0.08(-0.35%) |
Apr 14, 2023 | 23.02 | 23.04 | 22.98 | 23.00 | 55,732 | -0.08(-0.33%) |
Apr 13, 2023 | 23.16 | 23.19 | 23.06 | 23.07 | 120,156 | -0.05(-0.20%) |
Apr 12, 2023 | 23.12 | 23.17 | 23.07 | 23.12 | 107,880 | +0.02(+0.08%) |
Apr 11, 2023 | 23.13 | 23.13 | 23.07 | 23.10 | 70,403 | -0.01(-0.04%) |
Apr 10, 2023 | 23.10 | 23.12 | 23.09 | 23.11 | 81,030 | -0.14(-0.59%) |
Apr 06, 2023 | 23.25 | 23.28 | 23.23 | 23.25 | 101,336 | +0.02(+0.10%) |
Apr 05, 2023 | 23.26 | 23.29 | 23.21 | 23.22 | 165,899 | +0.04(+0.16%) |
Apr 04, 2023 | 23.02 | 23.21 | 23.02 | 23.19 | 50,747 | +0.07(+0.29%) |