Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.49 | 21.58 | 21.41 | 21.52 | 31,789 | -0.24(-1.10%) |
Jun 29, 2023 | 21.71 | 21.80 | 21.71 | 21.76 | 110,533 | +0.22(+1.02%) |
Jun 28, 2023 | 21.37 | 21.57 | 21.37 | 21.54 | 140,144 | +0.32(+1.51%) |
Jun 27, 2023 | 20.45 | 21.30 | 20.45 | 21.22 | 120,642 | +0.10(+0.47%) |
Jun 26, 2023 | 20.79 | 21.12 | 20.79 | 21.12 | 106,452 | +0.18(+0.87%) |
Jun 23, 2023 | 20.38 | 21.07 | 20.38 | 20.94 | 67,718 | +0.00(+0.01%) |
Jun 22, 2023 | 20.98 | 21.11 | 20.92 | 20.93 | 116,690 | -0.68(-3.12%) |
Jun 21, 2023 | 20.80 | 21.65 | 20.80 | 21.61 | 57,518 | +0.05(+0.23%) |
Jun 20, 2023 | 21.61 | 21.69 | 21.53 | 21.56 | 48,698 | +0.11(+0.51%) |
Jun 16, 2023 | 21.74 | 21.74 | 21.43 | 21.45 | 29,356 | -0.49(-2.25%) |
Jun 15, 2023 | 21.84 | 21.97 | 21.81 | 21.94 | 44,197 | -0.51(-2.26%) |
Jun 14, 2023 | 22.48 | 22.52 | 22.30 | 22.45 | 24,595 | +0.15(+0.67%) |
Jun 13, 2023 | 22.36 | 22.40 | 22.28 | 22.30 | 44,236 | +0.11(+0.50%) |
Jun 12, 2023 | 22.06 | 22.24 | 22.06 | 22.19 | 41,246 | +0.19(+0.86%) |
Jun 09, 2023 | 21.73 | 22.08 | 21.73 | 22.00 | 282,673 | +0.20(+0.92%) |
Jun 08, 2023 | 21.77 | 21.86 | 21.63 | 21.80 | 165,035 | +0.11(+0.51%) |
Jun 07, 2023 | 21.82 | 21.86 | 21.64 | 21.69 | 31,288 | -0.51(-2.30%) |
Jun 06, 2023 | 21.70 | 22.20 | 21.70 | 22.20 | 50,184 | +0.74(+3.45%) |
Jun 05, 2023 | 21.51 | 21.55 | 21.38 | 21.46 | 93,748 | -0.29(-1.33%) |
Jun 02, 2023 | 21.45 | 21.79 | 21.45 | 21.75 | 66,012 | +0.32(+1.47%) |
Jun 01, 2023 | 21.30 | 21.48 | 21.30 | 21.43 | 102,878 | +0.57(+2.75%) |
May 31, 2023 | 20.84 | 20.89 | 20.72 | 20.86 | 70,587 | -0.64(-2.97%) |
May 30, 2023 | 21.55 | 21.55 | 21.44 | 21.50 | 52,801 | -0.68(-3.08%) |
May 26, 2023 | 21.23 | 22.25 | 21.23 | 22.18 | 32,361 | -0.43(-1.89%) |
May 25, 2023 | 22.71 | 22.71 | 22.57 | 22.61 | 58,803 | -0.24(-1.05%) |
May 24, 2023 | 22.95 | 23.25 | 22.81 | 22.85 | 65,001 | -0.45(-1.93%) |
May 23, 2023 | 23.54 | 23.54 | 23.24 | 23.30 | 31,175 | +0.01(+0.04%) |
May 22, 2023 | 23.16 | 23.68 | 23.16 | 23.29 | 34,489 | +0.11(+0.47%) |
May 19, 2023 | 23.13 | 23.18 | 22.15 | 23.18 | 40,542 | +0.05(+0.22%) |
May 18, 2023 | 23.36 | 23.50 | 23.13 | 23.13 | 29,681 | -0.36(-1.53%) |
May 17, 2023 | 23.57 | 23.75 | 23.43 | 23.49 | 22,493 | -0.11(-0.47%) |
May 16, 2023 | 23.60 | 23.60 | 23.44 | 23.60 | 49,114 | +0.07(+0.30%) |
May 15, 2023 | 23.35 | 23.53 | 23.34 | 23.53 | 47,569 | +0.20(+0.86%) |
May 12, 2023 | 22.50 | 23.40 | 22.50 | 23.33 | 22,208 | +0.07(+0.32%) |
May 11, 2023 | 22.96 | 23.33 | 22.96 | 23.25 | 22,689 | +0.02(+0.11%) |
May 10, 2023 | 23.37 | 23.37 | 23.13 | 23.23 | 26,419 | -0.09(-0.39%) |
May 09, 2023 | 23.63 | 23.63 | 22.91 | 23.32 | 34,123 | +0.24(+1.05%) |
May 08, 2023 | 23.09 | 23.25 | 23.02 | 23.08 | 20,067 | +0.10(+0.44%) |
May 05, 2023 | 22.93 | 23.05 | 22.90 | 22.98 | 27,758 | +0.08(+0.35%) |
May 04, 2023 | 22.62 | 23.00 | 22.34 | 22.90 | 58,718 | +0.14(+0.62%) |
May 03, 2023 | 22.72 | 22.81 | 22.69 | 22.76 | 18,086 | +0.15(+0.66%) |
May 02, 2023 | 22.56 | 22.61 | 22.44 | 22.61 | 32,639 | -0.32(-1.40%) |
May 01, 2023 | 22.75 | 22.95 | 22.49 | 22.93 | 18,725 | +0.27(+1.19%) |
Apr 28, 2023 | 22.34 | 22.69 | 22.34 | 22.66 | 17,763 | +0.05(+0.21%) |
Apr 27, 2023 | 22.40 | 22.64 | 22.37 | 22.61 | 199,361 | +0.38(+1.72%) |
Apr 26, 2023 | 22.41 | 22.68 | 22.23 | 22.23 | 32,008 | +0.00(+0.00%) |
Apr 25, 2023 | 22.57 | 22.75 | 22.23 | 22.23 | 28,507 | -0.06(-0.27%) |
Apr 24, 2023 | 22.29 | 22.36 | 22.22 | 22.29 | 29,384 | -0.03(-0.13%) |
Apr 21, 2023 | 22.50 | 22.50 | 22.22 | 22.32 | 27,505 | +0.05(+0.22%) |
Apr 20, 2023 | 22.23 | 22.30 | 21.88 | 22.27 | 41,728 | +0.18(+0.81%) |
Apr 19, 2023 | 22.09 | 22.15 | 22.09 | 22.09 | 15,401 | -0.32(-1.43%) |
Apr 18, 2023 | 22.15 | 22.46 | 22.15 | 22.41 | 30,438 | +0.52(+2.35%) |
Apr 17, 2023 | 21.96 | 21.96 | 21.83 | 21.89 | 58,683 | -0.04(-0.16%) |
Apr 14, 2023 | 22.04 | 22.06 | 21.86 | 21.93 | 30,633 | +0.12(+0.55%) |
Apr 13, 2023 | 21.69 | 21.89 | 21.69 | 21.81 | 97,352 | +0.22(+1.04%) |
Apr 12, 2023 | 21.62 | 21.66 | 21.53 | 21.59 | 56,237 | +0.11(+0.49%) |
Apr 11, 2023 | 21.51 | 21.53 | 21.46 | 21.48 | 54,380 | +0.02(+0.09%) |
Apr 10, 2023 | 21.40 | 21.46 | 21.31 | 21.46 | 55,883 | -1.04(-4.62%) |
Apr 06, 2023 | 22.13 | 22.50 | 22.02 | 22.50 | 34,069 | +0.36(+1.60%) |
Apr 05, 2023 | 22.14 | 22.45 | 22.08 | 22.14 | 25,632 | -0.12(-0.56%) |
Apr 04, 2023 | 22.57 | 22.57 | 22.24 | 22.27 | 46,866 | -0.36(-1.60%) |