Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.20 | 19.26 | 18.87 | 19.14 | 6,460,318 | +0.11(+0.60%) |
Jun 29, 2023 | 18.79 | 19.13 | 18.69 | 19.03 | 5,614,702 | +0.15(+0.81%) |
Jun 28, 2023 | 19.13 | 19.13 | 18.76 | 18.87 | 6,085,977 | -0.31(-1.64%) |
Jun 27, 2023 | 19.01 | 19.23 | 18.72 | 19.19 | 6,092,193 | +0.27(+1.41%) |
Jun 26, 2023 | 18.30 | 18.95 | 18.30 | 18.92 | 6,866,720 | +0.57(+3.11%) |
Jun 23, 2023 | 18.49 | 18.64 | 18.30 | 18.35 | 8,842,965 | -0.26(-1.38%) |
Jun 22, 2023 | 18.94 | 19.00 | 18.30 | 18.61 | 6,361,682 | -0.31(-1.66%) |
Jun 21, 2023 | 19.06 | 19.22 | 18.80 | 18.92 | 5,224,038 | -0.30(-1.54%) |
Jun 20, 2023 | 19.50 | 19.56 | 19.13 | 19.22 | 4,490,580 | -0.47(-2.37%) |
Jun 16, 2023 | 19.86 | 19.97 | 19.53 | 19.68 | 7,514,655 | -0.09(-0.43%) |
Jun 15, 2023 | 19.71 | 19.78 | 19.49 | 19.77 | 5,607,291 | +0.06(+0.29%) |
Jun 14, 2023 | 19.98 | 20.06 | 19.57 | 19.71 | 5,544,920 | -0.10(-0.48%) |
Jun 13, 2023 | 19.76 | 19.98 | 19.67 | 19.81 | 5,681,511 | +0.05(+0.24%) |
Jun 12, 2023 | 19.73 | 19.86 | 19.51 | 19.76 | 5,905,420 | +0.06(+0.29%) |
Jun 09, 2023 | 19.89 | 19.93 | 19.62 | 19.70 | 5,812,308 | -0.23(-1.15%) |
Jun 08, 2023 | 20.15 | 20.17 | 19.72 | 19.93 | 4,114,539 | -0.39(-1.92%) |
Jun 07, 2023 | 20.31 | 20.46 | 20.08 | 20.32 | 4,188,036 | +0.15(+0.76%) |
Jun 06, 2023 | 19.67 | 20.24 | 19.58 | 20.17 | 3,650,761 | +0.58(+2.97%) |
Jun 05, 2023 | 19.73 | 19.90 | 19.53 | 19.59 | 3,743,190 | -0.14(-0.72%) |
Jun 02, 2023 | 19.44 | 19.85 | 19.33 | 19.73 | 4,487,052 | +0.55(+2.88%) |
Jun 01, 2023 | 18.98 | 19.25 | 18.68 | 19.18 | 4,055,511 | +0.17(+0.90%) |
May 31, 2023 | 19.01 | 19.14 | 18.92 | 19.01 | 15,908,563 | +0.04(+0.20%) |
May 30, 2023 | 18.64 | 19.04 | 18.62 | 18.97 | 6,610,813 | +0.43(+2.31%) |
May 26, 2023 | 18.44 | 18.64 | 18.17 | 18.54 | 4,191,292 | +0.18(+0.99%) |
May 25, 2023 | 18.65 | 18.69 | 18.27 | 18.36 | 5,982,312 | -0.34(-1.83%) |
May 24, 2023 | 19.15 | 19.25 | 18.67 | 18.70 | 4,353,535 | -0.49(-2.53%) |
May 23, 2023 | 19.10 | 19.61 | 19.08 | 19.19 | 4,782,416 | +0.05(+0.25%) |
May 22, 2023 | 18.98 | 19.22 | 18.74 | 19.14 | 4,509,812 | +0.19(+1.00%) |
May 19, 2023 | 19.40 | 19.44 | 18.81 | 18.95 | 3,929,757 | -0.29(-1.48%) |
May 18, 2023 | 19.29 | 19.46 | 19.12 | 19.24 | 3,567,107 | -0.20(-1.03%) |
May 17, 2023 | 19.35 | 19.47 | 19.21 | 19.44 | 3,589,705 | +0.12(+0.64%) |
May 16, 2023 | 19.93 | 19.98 | 19.31 | 19.31 | 4,733,000 | -0.63(-3.15%) |
May 15, 2023 | 20.06 | 20.25 | 19.91 | 19.94 | 3,938,600 | -0.03(-0.14%) |
May 12, 2023 | 20.18 | 20.23 | 19.83 | 19.97 | 2,589,386 | -0.10(-0.52%) |
May 11, 2023 | 19.87 | 20.09 | 19.78 | 20.07 | 3,301,511 | +0.00(+0.00%) |
May 10, 2023 | 20.25 | 20.29 | 19.90 | 20.07 | 4,064,871 | +0.02(+0.10%) |
May 09, 2023 | 20.03 | 20.19 | 19.75 | 20.06 | 3,148,109 | -0.15(-0.75%) |
May 08, 2023 | 20.21 | 20.37 | 20.11 | 20.21 | 2,539,948 | -0.25(-1.21%) |
May 05, 2023 | 20.23 | 20.50 | 20.18 | 20.46 | 4,493,603 | +0.38(+1.90%) |
May 04, 2023 | 19.91 | 20.18 | 19.66 | 20.07 | 4,477,560 | +0.09(+0.47%) |
May 03, 2023 | 20.14 | 20.33 | 19.78 | 19.98 | 6,631,221 | +0.09(+0.47%) |
May 02, 2023 | 20.28 | 20.32 | 19.75 | 19.89 | 5,608,189 | -0.43(-2.13%) |
May 01, 2023 | 20.60 | 20.73 | 20.29 | 20.32 | 5,294,275 | -0.31(-1.50%) |
Apr 28, 2023 | 20.31 | 20.67 | 20.00 | 20.63 | 3,604,754 | +0.71(+3.58%) |
Apr 27, 2023 | 19.51 | 19.94 | 19.47 | 19.91 | 6,352,858 | +0.41(+2.12%) |
Apr 26, 2023 | 19.74 | 19.91 | 19.48 | 19.50 | 3,500,041 | -0.32(-1.61%) |
Apr 25, 2023 | 19.81 | 19.93 | 19.74 | 19.82 | 3,605,705 | -0.08(-0.42%) |
Apr 24, 2023 | 19.95 | 19.98 | 19.77 | 19.91 | 3,283,311 | +0.07(+0.33%) |
Apr 21, 2023 | 19.86 | 19.94 | 19.57 | 19.84 | 2,853,860 | +0.07(+0.33%) |
Apr 20, 2023 | 20.01 | 20.03 | 19.69 | 19.77 | 4,138,217 | -0.29(-1.45%) |
Apr 19, 2023 | 19.76 | 20.09 | 19.68 | 20.07 | 3,513,419 | +0.15(+0.75%) |
Apr 18, 2023 | 20.09 | 20.11 | 19.81 | 19.91 | 3,066,312 | -0.27(-1.35%) |
Apr 17, 2023 | 19.78 | 20.20 | 19.75 | 20.19 | 4,607,026 | +0.46(+2.33%) |
Apr 14, 2023 | 20.23 | 20.27 | 19.62 | 19.73 | 3,459,524 | -0.42(-2.10%) |
Apr 13, 2023 | 20.17 | 20.22 | 19.85 | 20.15 | 3,958,833 | -0.07(-0.33%) |
Apr 12, 2023 | 20.83 | 20.84 | 20.18 | 20.22 | 4,178,815 | -0.43(-2.09%) |
Apr 11, 2023 | 20.45 | 20.77 | 20.32 | 20.65 | 3,895,455 | +0.29(+1.43%) |
Apr 10, 2023 | 20.03 | 20.36 | 19.94 | 20.36 | 4,637,945 | +0.23(+1.12%) |
Apr 06, 2023 | 19.93 | 20.23 | 19.83 | 20.13 | 5,731,319 | -0.04(-0.19%) |
Apr 05, 2023 | 20.24 | 20.53 | 20.06 | 20.17 | 4,236,041 | -0.19(-0.92%) |
Apr 04, 2023 | 20.47 | 20.52 | 20.11 | 20.36 | 4,727,708 | -0.04(-0.18%) |