Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.90 | 24.04 | 23.89 | 24.01 | 1,463,796 | +0.17(+0.71%) |
Jun 29, 2023 | 23.78 | 23.85 | 23.74 | 23.84 | 808,735 | -0.04(-0.16%) |
Jun 28, 2023 | 23.77 | 23.88 | 23.74 | 23.88 | 618,512 | +0.11(+0.48%) |
Jun 27, 2023 | 23.76 | 23.79 | 23.72 | 23.77 | 314,889 | +0.03(+0.12%) |
Jun 26, 2023 | 23.71 | 23.76 | 23.66 | 23.74 | 417,935 | +0.06(+0.24%) |
Jun 23, 2023 | 23.71 | 23.71 | 23.64 | 23.68 | 452,530 | -0.04(-0.16%) |
Jun 22, 2023 | 23.74 | 23.77 | 23.71 | 23.72 | 391,774 | -0.08(-0.32%) |
Jun 21, 2023 | 23.76 | 23.81 | 23.73 | 23.79 | 357,462 | +0.00(+0.00%) |
Jun 20, 2023 | 23.83 | 23.83 | 23.79 | 23.79 | 475,818 | -0.03(-0.12%) |
Jun 16, 2023 | 23.83 | 23.84 | 23.78 | 23.82 | 5,001,170 | -0.04(-0.16%) |
Jun 15, 2023 | 23.82 | 23.86 | 23.78 | 23.86 | 179,826 | +0.43(+1.83%) |
May 08, 2023 | 23.45 | 23.45 | 23.38 | 23.43 | 336,060 | -0.02(-0.08%) |
May 05, 2023 | 23.42 | 23.51 | 23.40 | 23.45 | 1,572,493 | +0.13(+0.57%) |
May 04, 2023 | 23.37 | 23.37 | 23.28 | 23.32 | 473,554 | -0.15(-0.64%) |
May 03, 2023 | 23.49 | 23.57 | 23.45 | 23.47 | 403,788 | -0.02(-0.08%) |
May 02, 2023 | 23.48 | 23.52 | 23.40 | 23.49 | 815,271 | +0.05(+0.20%) |
May 01, 2023 | 23.56 | 23.56 | 23.41 | 23.44 | 1,228,050 | -0.17(-0.70%) |
Apr 28, 2023 | 23.50 | 23.66 | 23.50 | 23.61 | 431,926 | +0.09(+0.40%) |
Apr 27, 2023 | 23.54 | 23.58 | 23.48 | 23.51 | 675,032 | +0.02(+0.08%) |
Apr 26, 2023 | 23.58 | 23.58 | 23.47 | 23.50 | 427,364 | -0.12(-0.52%) |
Apr 25, 2023 | 23.66 | 23.70 | 23.61 | 23.62 | 294,073 | -0.06(-0.24%) |
Apr 24, 2023 | 23.66 | 23.70 | 23.62 | 23.67 | 684,378 | +0.03(+0.12%) |
Apr 21, 2023 | 23.61 | 23.66 | 23.54 | 23.65 | 560,267 | +0.05(+0.20%) |
Apr 20, 2023 | 23.54 | 23.61 | 23.53 | 23.60 | 1,310,799 | -0.03(-0.12%) |
Apr 19, 2023 | 23.61 | 23.65 | 23.59 | 23.63 | 1,164,011 | -0.03(-0.12%) |
Apr 18, 2023 | 23.67 | 23.75 | 23.64 | 23.66 | 2,162,648 | +0.00(+0.00%) |
Apr 17, 2023 | 23.66 | 23.67 | 23.59 | 23.66 | 857,238 | -0.06(-0.24%) |
Apr 14, 2023 | 23.73 | 23.77 | 23.64 | 23.71 | 1,516,920 | -0.05(-0.20%) |
Apr 13, 2023 | 23.66 | 23.79 | 23.66 | 23.76 | 2,916,212 | +0.15(+0.64%) |
Apr 12, 2023 | 23.70 | 23.72 | 23.56 | 23.61 | 3,847,629 | +0.01(+0.04%) |
Apr 11, 2023 | 23.60 | 23.65 | 23.51 | 23.60 | 1,102,486 | +0.06(+0.24%) |
Apr 10, 2023 | 23.50 | 23.55 | 23.44 | 23.54 | 765,295 | -0.01(-0.04%) |
Apr 06, 2023 | 23.49 | 23.59 | 23.42 | 23.55 | 1,627,079 | +0.07(+0.32%) |
Apr 05, 2023 | 23.56 | 23.59 | 23.46 | 23.48 | 3,102,610 | -0.09(-0.40%) |
Apr 04, 2023 | 23.60 | 23.64 | 23.54 | 23.57 | 1,327,339 | -0.01(-0.06%) |