Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.70 | 20.83 | 20.67 | 20.82 | 96,954 | +0.12(+0.59%) |
Jun 29, 2023 | 20.51 | 20.70 | 20.48 | 20.70 | 39,890 | +0.27(+1.34%) |
Jun 28, 2023 | 20.52 | 20.60 | 20.39 | 20.42 | 280,116 | -0.23(-1.09%) |
Jun 27, 2023 | 20.58 | 20.65 | 20.49 | 20.65 | 34,444 | +0.13(+0.64%) |
Jun 26, 2023 | 20.43 | 20.57 | 20.42 | 20.52 | 24,151 | +0.04(+0.18%) |
Jun 23, 2023 | 20.59 | 20.59 | 20.43 | 20.48 | 29,403 | -0.03(-0.14%) |
Jun 22, 2023 | 20.69 | 20.69 | 20.48 | 20.51 | 11,761 | -0.03(-0.14%) |
Jun 21, 2023 | 20.55 | 20.65 | 20.42 | 20.54 | 33,025 | -0.02(-0.09%) |
Jun 20, 2023 | 20.86 | 20.86 | 20.41 | 20.55 | 50,015 | -0.15(-0.71%) |
Jun 16, 2023 | 21.01 | 21.01 | 20.65 | 20.70 | 37,300 | -0.14(-0.65%) |
Jun 15, 2023 | 20.89 | 20.89 | 20.71 | 20.84 | 43,918 | +0.16(+0.77%) |
Jun 14, 2023 | 20.73 | 20.96 | 20.64 | 20.68 | 62,069 | -0.02(-0.09%) |
Jun 13, 2023 | 20.50 | 20.73 | 20.50 | 20.70 | 27,794 | +0.15(+0.73%) |
Jun 12, 2023 | 20.70 | 20.70 | 20.48 | 20.55 | 35,044 | -0.07(-0.36%) |
Jun 09, 2023 | 20.60 | 20.64 | 20.55 | 20.62 | 19,534 | +0.07(+0.36%) |
Jun 08, 2023 | 20.45 | 20.59 | 20.39 | 20.55 | 28,032 | +0.09(+0.46%) |
Jun 07, 2023 | 20.33 | 20.45 | 20.31 | 20.45 | 38,340 | +0.10(+0.48%) |
Jun 06, 2023 | 20.28 | 20.45 | 20.28 | 20.36 | 21,406 | -0.11(-0.52%) |
Jun 05, 2023 | 20.45 | 20.47 | 20.21 | 20.46 | 24,050 | +0.03(+0.14%) |
Jun 02, 2023 | 20.10 | 20.45 | 20.10 | 20.44 | 48,507 | +0.28(+1.39%) |
Jun 01, 2023 | 20.05 | 20.16 | 19.96 | 20.16 | 30,387 | +0.18(+0.89%) |
May 31, 2023 | 20.14 | 20.15 | 19.98 | 19.98 | 15,444 | -0.07(-0.37%) |
May 30, 2023 | 20.19 | 20.19 | 20.01 | 20.05 | 48,512 | -0.03(-0.14%) |
May 26, 2023 | 19.87 | 20.16 | 19.87 | 20.08 | 35,578 | +0.22(+1.13%) |
May 25, 2023 | 19.95 | 20.03 | 19.80 | 19.86 | 46,706 | -0.12(-0.60%) |
May 24, 2023 | 20.04 | 20.04 | 19.88 | 19.98 | 24,351 | -0.10(-0.52%) |
May 23, 2023 | 20.25 | 20.25 | 20.08 | 20.08 | 37,415 | -0.10(-0.51%) |
May 22, 2023 | 20.19 | 20.32 | 20.18 | 20.18 | 36,843 | -0.13(-0.63%) |
May 19, 2023 | 20.34 | 20.37 | 20.21 | 20.31 | 24,693 | +0.03(+0.14%) |
May 18, 2023 | 20.29 | 20.33 | 20.10 | 20.28 | 35,983 | +0.04(+0.18%) |
May 17, 2023 | 20.02 | 20.26 | 20.02 | 20.25 | 16,970 | +0.32(+1.59%) |
May 16, 2023 | 20.07 | 20.17 | 19.93 | 19.93 | 17,367 | -0.20(-0.97%) |
May 15, 2023 | 20.08 | 20.17 | 20.05 | 20.13 | 130,279 | +0.06(+0.28%) |
May 12, 2023 | 20.02 | 20.17 | 20.02 | 20.07 | 21,210 | -0.13(-0.65%) |
May 11, 2023 | 20.07 | 20.20 | 19.98 | 20.20 | 50,785 | -0.07(-0.37%) |
May 10, 2023 | 20.17 | 20.29 | 20.12 | 20.28 | 27,814 | -0.01(-0.05%) |
May 09, 2023 | 20.34 | 20.34 | 20.21 | 20.28 | 23,279 | -0.06(-0.27%) |
May 08, 2023 | 20.34 | 20.34 | 20.19 | 20.34 | 26,586 | +0.08(+0.41%) |
May 05, 2023 | 20.22 | 20.35 | 20.07 | 20.26 | 24,497 | +0.23(+1.16%) |
May 04, 2023 | 20.13 | 20.13 | 19.87 | 20.02 | 54,015 | -0.14(-0.69%) |
May 03, 2023 | 20.33 | 20.33 | 20.11 | 20.16 | 43,818 | -0.12(-0.60%) |
May 02, 2023 | 20.37 | 20.37 | 20.12 | 20.28 | 26,998 | -0.08(-0.41%) |
May 01, 2023 | 20.35 | 20.39 | 20.32 | 20.37 | 21,316 | +0.05(+0.23%) |
Apr 28, 2023 | 20.39 | 20.39 | 20.22 | 20.32 | 53,800 | +0.10(+0.51%) |
Apr 27, 2023 | 20.06 | 20.30 | 20.05 | 20.22 | 113,427 | +0.12(+0.60%) |
Apr 26, 2023 | 20.02 | 20.20 | 20.02 | 20.10 | 29,075 | -0.07(-0.37%) |
Apr 25, 2023 | 20.35 | 20.35 | 20.05 | 20.17 | 47,709 | -0.14(-0.69%) |
Apr 24, 2023 | 20.28 | 20.31 | 20.16 | 20.31 | 46,330 | +0.06(+0.31%) |
Apr 21, 2023 | 20.35 | 20.38 | 20.18 | 20.25 | 35,947 | -0.03(-0.14%) |
Apr 20, 2023 | 20.27 | 20.31 | 20.12 | 20.28 | 52,837 | +0.08(+0.41%) |
Apr 19, 2023 | 20.36 | 20.36 | 20.17 | 20.19 | 106,487 | -0.06(-0.27%) |
Apr 18, 2023 | 20.38 | 20.38 | 20.24 | 20.25 | 44,229 | +0.01(+0.05%) |
Apr 17, 2023 | 20.33 | 20.37 | 20.20 | 20.24 | 27,480 | +0.05(+0.23%) |
Apr 14, 2023 | 20.23 | 20.26 | 20.19 | 20.19 | 40,098 | -0.04(-0.18%) |
Apr 13, 2023 | 20.20 | 20.31 | 20.15 | 20.23 | 64,308 | -0.06(-0.32%) |
Apr 12, 2023 | 20.26 | 20.30 | 20.21 | 20.30 | 27,188 | +0.03(+0.14%) |
Apr 11, 2023 | 20.32 | 20.32 | 20.18 | 20.27 | 55,774 | +0.02(+0.09%) |
Apr 10, 2023 | 20.56 | 20.56 | 20.18 | 20.25 | 51,231 | +0.02(+0.09%) |
Apr 06, 2023 | 20.10 | 20.25 | 20.10 | 20.23 | 59,401 | +0.03(+0.14%) |
Apr 05, 2023 | 20.29 | 20.29 | 20.15 | 20.20 | 29,933 | +0.00(+0.00%) |
Apr 04, 2023 | 20.24 | 20.24 | 20.10 | 20.20 | 26,858 | +0.10(+0.51%) |