Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.80 | 19.87 | 19.80 | 19.86 | 2,917 | +0.08(+0.41%) |
Jun 29, 2023 | 19.76 | 19.78 | 19.76 | 19.78 | 345 | -0.13(-0.67%) |
Jun 28, 2023 | 19.84 | 19.92 | 19.84 | 19.91 | 2,415 | +0.06(+0.30%) |
Jun 27, 2023 | 19.91 | 19.91 | 19.85 | 19.85 | 3,504 | -0.03(-0.15%) |
Jun 26, 2023 | 19.87 | 19.89 | 19.82 | 19.88 | 6,207 | +0.02(+0.10%) |
Jun 23, 2023 | 19.84 | 19.86 | 19.84 | 19.86 | 298 | +0.06(+0.29%) |
Jun 22, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 40 | -0.09(-0.47%) |
Jun 21, 2023 | 19.82 | 19.90 | 19.82 | 19.90 | 7,764 | +0.02(+0.12%) |
Jun 20, 2023 | 19.89 | 19.89 | 19.87 | 19.87 | 976 | +0.05(+0.24%) |
Jun 16, 2023 | 19.84 | 19.84 | 19.80 | 19.82 | 1,398 | -0.05(-0.24%) |
Jun 15, 2023 | 19.83 | 19.87 | 19.83 | 19.87 | 2,692 | +0.11(+0.55%) |
Jun 14, 2023 | 19.76 | 19.79 | 19.74 | 19.76 | 5,387 | +0.04(+0.21%) |
Jun 13, 2023 | 19.83 | 19.83 | 19.71 | 19.72 | 3,864 | -0.08(-0.42%) |
Jun 12, 2023 | 19.74 | 19.80 | 19.74 | 19.80 | 5,296 | +0.04(+0.21%) |
Jun 09, 2023 | 19.75 | 19.77 | 19.74 | 19.76 | 3,986 | -0.05(-0.23%) |
Jun 08, 2023 | 19.75 | 19.82 | 19.75 | 19.81 | 13,444 | +0.11(+0.53%) |
Jun 07, 2023 | 19.72 | 19.72 | 19.70 | 19.70 | 15,850 | -0.12(-0.58%) |
Jun 06, 2023 | 19.79 | 19.82 | 19.79 | 19.82 | 2,002 | +0.02(+0.10%) |
Jun 05, 2023 | 19.83 | 19.84 | 19.80 | 19.80 | 9,919 | -0.01(-0.05%) |
Jun 02, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 104 | -0.07(-0.36%) |
Jun 01, 2023 | 19.90 | 19.90 | 19.87 | 19.88 | 3,313 | +0.04(+0.22%) |
May 31, 2023 | 19.80 | 19.87 | 19.79 | 19.84 | 23,452 | +0.06(+0.29%) |
May 30, 2023 | 19.72 | 19.78 | 19.71 | 19.78 | 12,543 | +0.13(+0.66%) |
May 26, 2023 | 19.61 | 19.65 | 19.61 | 19.65 | 13,324 | +0.05(+0.24%) |
May 25, 2023 | 19.63 | 19.65 | 19.60 | 19.60 | 2,838 | -0.08(-0.39%) |
May 24, 2023 | 19.72 | 19.72 | 19.68 | 19.68 | 7,850 | -0.04(-0.21%) |
May 23, 2023 | 19.68 | 19.72 | 19.68 | 19.72 | 26,784 | +0.01(+0.05%) |
May 22, 2023 | 19.74 | 19.74 | 19.71 | 19.71 | 1,716 | -0.02(-0.10%) |
May 19, 2023 | 19.75 | 19.77 | 19.71 | 19.73 | 23,687 | -0.02(-0.12%) |
May 18, 2023 | 19.81 | 19.81 | 19.76 | 19.76 | 3,195 | -0.07(-0.37%) |
May 17, 2023 | 19.88 | 19.88 | 19.83 | 19.83 | 6,229 | -0.03(-0.17%) |
May 16, 2023 | 19.86 | 19.87 | 19.85 | 19.86 | 2,696 | -0.04(-0.20%) |
May 15, 2023 | 19.91 | 19.92 | 19.90 | 19.90 | 16,942 | -0.08(-0.38%) |
May 12, 2023 | 20.00 | 20.00 | 19.93 | 19.98 | 9,670 | -0.08(-0.40%) |
May 11, 2023 | 20.12 | 20.12 | 20.06 | 20.06 | 1,846 | +0.05(+0.26%) |
May 10, 2023 | 19.99 | 20.01 | 19.99 | 20.01 | 5,184 | +0.10(+0.48%) |
May 09, 2023 | 19.92 | 19.92 | 19.90 | 19.91 | 13,189 | +0.00(+0.02%) |
May 08, 2023 | 19.94 | 19.95 | 19.91 | 19.91 | 8,275 | -0.11(-0.57%) |
May 05, 2023 | 20.00 | 20.02 | 20.00 | 20.02 | 305 | -0.07(-0.34%) |
May 04, 2023 | 20.07 | 20.13 | 20.07 | 20.09 | 2,576 | -0.03(-0.14%) |
May 03, 2023 | 20.11 | 20.12 | 20.10 | 20.12 | 2,635 | +0.06(+0.31%) |
May 02, 2023 | 19.92 | 20.06 | 19.92 | 20.06 | 14,200 | +0.18(+0.90%) |
May 01, 2023 | 20.02 | 20.02 | 19.87 | 19.88 | 748 | -0.22(-1.10%) |
Apr 28, 2023 | 20.04 | 20.10 | 20.03 | 20.10 | 29,031 | +0.13(+0.64%) |
Apr 27, 2023 | 19.99 | 19.99 | 19.97 | 19.97 | 406 | -0.09(-0.45%) |
Apr 26, 2023 | 20.05 | 20.06 | 20.05 | 20.06 | 1,454 | -0.06(-0.29%) |
Apr 25, 2023 | 20.11 | 20.12 | 20.11 | 20.12 | 110 | +0.12(+0.62%) |
Apr 24, 2023 | 19.98 | 20.00 | 19.98 | 20.00 | 1,593 | +0.08(+0.38%) |
Apr 21, 2023 | 19.90 | 19.93 | 19.90 | 19.92 | 3,492 | -0.00(-0.02%) |
Apr 20, 2023 | 19.94 | 19.94 | 19.93 | 19.93 | 621 | +0.06(+0.31%) |
Apr 19, 2023 | 19.86 | 19.86 | 19.84 | 19.86 | 7,209 | -0.04(-0.22%) |
Apr 18, 2023 | 19.90 | 19.91 | 19.90 | 19.91 | 668 | +0.01(+0.07%) |
Apr 17, 2023 | 19.91 | 19.93 | 19.87 | 19.89 | 5,582 | -0.08(-0.41%) |
Apr 14, 2023 | 20.00 | 20.00 | 19.96 | 19.97 | 2,670 | -0.07(-0.35%) |
Apr 13, 2023 | 20.09 | 20.09 | 20.03 | 20.04 | 7,509 | -0.01(-0.05%) |
Apr 12, 2023 | 20.11 | 20.11 | 20.02 | 20.05 | 3,746 | +0.01(+0.05%) |
Apr 11, 2023 | 20.02 | 20.05 | 20.02 | 20.04 | 3,954 | -0.00(-0.00%) |
Apr 10, 2023 | 20.05 | 20.05 | 20.01 | 20.04 | 4,177 | -0.11(-0.57%) |
Apr 06, 2023 | 20.18 | 20.18 | 20.16 | 20.16 | 5,575 | -0.01(-0.04%) |
Apr 05, 2023 | 20.15 | 20.19 | 20.15 | 20.17 | 3,200 | +0.06(+0.28%) |
Apr 04, 2023 | 20.01 | 20.11 | 20.01 | 20.11 | 6,506 | +0.07(+0.36%) |