Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.40 | 19.58 | 19.23 | 19.48 | 892,446 | +0.21(+1.10%) |
Jun 29, 2023 | 19.20 | 19.47 | 19.07 | 19.27 | 1,249,220 | +0.21(+1.11%) |
Jun 28, 2023 | 19.32 | 19.33 | 18.95 | 19.05 | 1,109,269 | -0.24(-1.25%) |
Jun 27, 2023 | 19.44 | 19.51 | 19.19 | 19.30 | 1,516,764 | -0.15(-0.79%) |
Jun 26, 2023 | 19.59 | 19.83 | 19.45 | 19.45 | 621,885 | -0.14(-0.69%) |
Jun 23, 2023 | 19.81 | 19.96 | 19.52 | 19.59 | 1,046,254 | -0.44(-2.22%) |
Jun 22, 2023 | 20.26 | 20.27 | 19.89 | 20.03 | 635,575 | -0.46(-2.26%) |
Jun 21, 2023 | 20.46 | 20.69 | 20.44 | 20.49 | 1,262,352 | -0.05(-0.24%) |
Jun 20, 2023 | 20.81 | 20.81 | 20.33 | 20.54 | 1,048,119 | -0.32(-1.53%) |
Jun 16, 2023 | 21.03 | 21.03 | 20.65 | 20.86 | 1,259,814 | -0.03(-0.14%) |
Jun 15, 2023 | 20.91 | 21.08 | 20.75 | 20.89 | 1,085,196 | -0.03(-0.14%) |
Jun 14, 2023 | 21.05 | 21.28 | 20.65 | 20.92 | 852,895 | -0.07(-0.32%) |
Jun 13, 2023 | 21.14 | 21.36 | 20.85 | 20.99 | 998,117 | +0.05(+0.23%) |
Jun 12, 2023 | 21.32 | 21.47 | 20.90 | 20.94 | 895,582 | -0.53(-2.47%) |
Jun 09, 2023 | 21.26 | 21.73 | 21.26 | 21.47 | 954,309 | +0.23(+1.09%) |
Jun 08, 2023 | 21.25 | 21.50 | 21.12 | 21.24 | 1,026,650 | -0.11(-0.54%) |
Jun 07, 2023 | 21.08 | 21.55 | 21.04 | 21.35 | 1,560,581 | +0.34(+1.64%) |
Jun 06, 2023 | 20.68 | 21.06 | 20.64 | 21.01 | 1,516,141 | +0.12(+0.59%) |
Jun 05, 2023 | 20.79 | 21.01 | 20.51 | 20.88 | 1,024,355 | +0.12(+0.60%) |
Jun 02, 2023 | 20.64 | 21.09 | 20.53 | 20.76 | 1,389,484 | +0.57(+2.84%) |
Jun 01, 2023 | 19.82 | 20.45 | 19.82 | 20.19 | 1,769,456 | +0.54(+2.77%) |
May 31, 2023 | 20.10 | 20.10 | 18.91 | 19.64 | 2,629,907 | -0.82(-4.01%) |
May 30, 2023 | 21.01 | 21.94 | 20.38 | 20.46 | 2,111,579 | -0.91(-4.24%) |
May 26, 2023 | 20.89 | 21.42 | 20.82 | 21.37 | 1,542,496 | +0.58(+2.80%) |
May 25, 2023 | 21.01 | 21.16 | 20.57 | 20.79 | 1,045,852 | -0.06(-0.27%) |
May 24, 2023 | 21.01 | 21.25 | 20.74 | 20.85 | 734,819 | -0.21(-1.00%) |
May 23, 2023 | 20.67 | 21.26 | 20.59 | 21.06 | 1,122,297 | +0.40(+1.94%) |
May 22, 2023 | 20.86 | 20.97 | 20.64 | 20.66 | 869,445 | -0.10(-0.46%) |
May 19, 2023 | 21.15 | 21.33 | 20.70 | 20.75 | 1,143,479 | -0.11(-0.50%) |
May 18, 2023 | 20.77 | 20.94 | 20.17 | 20.86 | 1,197,865 | -0.02(-0.09%) |
May 17, 2023 | 20.84 | 20.94 | 20.31 | 20.87 | 856,698 | +0.28(+1.34%) |
May 16, 2023 | 20.87 | 21.06 | 20.57 | 20.60 | 575,340 | -0.41(-1.95%) |
May 15, 2023 | 20.94 | 21.14 | 20.67 | 21.01 | 485,286 | +0.11(+0.55%) |
May 12, 2023 | 20.80 | 20.89 | 20.53 | 20.89 | 872,808 | +0.20(+0.97%) |
May 11, 2023 | 20.45 | 20.72 | 20.29 | 20.69 | 657,831 | -0.07(-0.32%) |
May 10, 2023 | 21.05 | 21.06 | 20.45 | 20.76 | 584,080 | +0.01(+0.05%) |
May 09, 2023 | 20.24 | 20.87 | 20.23 | 20.75 | 870,353 | +0.51(+2.50%) |
May 08, 2023 | 20.44 | 20.53 | 20.14 | 20.24 | 614,214 | +0.01(+0.05%) |
May 05, 2023 | 20.52 | 20.85 | 20.19 | 20.23 | 1,129,603 | +0.22(+1.10%) |
May 04, 2023 | 20.34 | 20.46 | 19.92 | 20.02 | 775,455 | -0.42(-2.06%) |
May 03, 2023 | 20.59 | 20.73 | 20.26 | 20.44 | 677,097 | -0.22(-1.06%) |
May 02, 2023 | 21.20 | 21.23 | 20.46 | 20.66 | 780,745 | -0.46(-2.17%) |
May 01, 2023 | 21.50 | 21.66 | 20.95 | 21.11 | 793,067 | -0.56(-2.60%) |
Apr 28, 2023 | 21.49 | 21.97 | 21.28 | 21.68 | 1,460,143 | +0.04(+0.18%) |
Apr 27, 2023 | 19.72 | 21.94 | 19.60 | 21.64 | 2,704,914 | +2.04(+10.43%) |
Apr 26, 2023 | 20.01 | 20.05 | 19.45 | 19.60 | 580,315 | -0.44(-2.19%) |
Apr 25, 2023 | 20.31 | 20.49 | 20.01 | 20.03 | 599,629 | -0.53(-2.55%) |
Apr 24, 2023 | 20.33 | 20.69 | 20.33 | 20.56 | 737,968 | +0.23(+1.13%) |
Apr 21, 2023 | 20.39 | 20.57 | 20.24 | 20.33 | 660,491 | -0.07(-0.33%) |
Apr 20, 2023 | 20.62 | 20.71 | 20.19 | 20.40 | 819,972 | -0.32(-1.57%) |
Apr 19, 2023 | 21.01 | 21.01 | 20.37 | 20.72 | 690,838 | -0.52(-2.43%) |
Apr 18, 2023 | 21.28 | 21.41 | 21.06 | 21.24 | 587,266 | -0.09(-0.40%) |
Apr 17, 2023 | 20.99 | 21.33 | 20.83 | 21.32 | 552,371 | +0.39(+1.87%) |
Apr 14, 2023 | 21.04 | 21.23 | 20.87 | 20.93 | 546,525 | -0.13(-0.63%) |
Apr 13, 2023 | 20.78 | 21.24 | 20.75 | 21.07 | 556,680 | +0.29(+1.38%) |
Apr 12, 2023 | 20.96 | 21.08 | 20.63 | 20.78 | 685,341 | -0.15(-0.73%) |
Apr 11, 2023 | 20.53 | 20.97 | 20.39 | 20.93 | 951,402 | +0.54(+2.67%) |
Apr 10, 2023 | 20.06 | 20.50 | 20.02 | 20.39 | 785,525 | +0.38(+1.91%) |
Apr 06, 2023 | 20.08 | 20.27 | 19.90 | 20.01 | 563,472 | -0.11(-0.57%) |
Apr 05, 2023 | 20.20 | 20.26 | 19.90 | 20.12 | 749,410 | -0.01(-0.05%) |
Apr 04, 2023 | 20.48 | 20.60 | 19.81 | 20.13 | 1,043,141 | -0.35(-1.73%) |