Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.47 | 21.54 | 21.04 | 21.34 | 1,778,478 | +0.05(+0.22%) |
Jun 29, 2023 | 20.71 | 21.31 | 20.61 | 21.30 | 1,632,671 | +0.59(+2.86%) |
Jun 28, 2023 | 20.97 | 21.01 | 20.61 | 20.70 | 3,314,589 | -0.21(-1.01%) |
Jun 27, 2023 | 20.55 | 21.04 | 20.34 | 20.91 | 2,034,660 | +0.50(+2.43%) |
Jun 26, 2023 | 19.70 | 20.58 | 19.69 | 20.42 | 1,353,154 | +0.64(+3.24%) |
Jun 23, 2023 | 19.72 | 19.90 | 19.57 | 19.78 | 2,459,869 | -0.18(-0.91%) |
Jun 22, 2023 | 20.13 | 20.13 | 19.60 | 19.96 | 1,323,263 | -0.11(-0.57%) |
Jun 21, 2023 | 20.11 | 20.16 | 19.84 | 20.07 | 1,591,906 | -0.06(-0.28%) |
Jun 20, 2023 | 20.29 | 20.43 | 19.97 | 20.13 | 1,518,916 | -0.33(-1.63%) |
Jun 16, 2023 | 20.59 | 20.62 | 20.28 | 20.47 | 2,553,235 | +0.04(+0.19%) |
Jun 15, 2023 | 19.96 | 20.43 | 19.83 | 20.43 | 1,596,223 | +0.63(+3.19%) |
May 08, 2023 | 19.99 | 20.03 | 19.63 | 19.80 | 2,499,857 | +0.07(+0.34%) |
May 05, 2023 | 19.75 | 19.85 | 19.46 | 19.73 | 1,184,178 | +0.33(+1.72%) |
May 04, 2023 | 19.41 | 19.55 | 19.11 | 19.40 | 1,053,538 | -0.08(-0.39%) |
May 03, 2023 | 19.58 | 20.06 | 19.46 | 19.47 | 1,917,836 | +0.03(+0.15%) |
May 02, 2023 | 19.72 | 20.00 | 19.16 | 19.44 | 1,910,721 | -0.18(-0.92%) |
May 01, 2023 | 19.67 | 19.89 | 19.56 | 19.62 | 1,171,249 | -0.17(-0.87%) |
Apr 28, 2023 | 19.29 | 19.95 | 19.25 | 19.80 | 1,334,603 | +0.50(+2.57%) |
Apr 27, 2023 | 19.03 | 19.56 | 19.01 | 19.30 | 1,323,775 | +0.31(+1.61%) |
Apr 26, 2023 | 19.24 | 19.42 | 18.93 | 18.99 | 1,484,603 | -0.33(-1.73%) |
Apr 25, 2023 | 19.24 | 19.67 | 19.24 | 19.33 | 2,206,511 | -0.18(-0.93%) |
Apr 24, 2023 | 20.13 | 20.30 | 19.40 | 19.51 | 2,147,521 | -0.71(-3.50%) |
Apr 21, 2023 | 20.15 | 20.30 | 19.90 | 20.22 | 1,065,034 | +0.12(+0.62%) |
Apr 20, 2023 | 20.00 | 20.16 | 19.92 | 20.09 | 1,436,578 | +0.00(+0.00%) |
Apr 19, 2023 | 19.80 | 20.17 | 19.67 | 20.09 | 1,590,419 | +0.19(+0.96%) |
Apr 18, 2023 | 19.79 | 19.96 | 19.66 | 19.90 | 1,885,572 | +0.12(+0.63%) |
Apr 17, 2023 | 19.31 | 19.80 | 19.19 | 19.78 | 1,197,599 | +0.54(+2.83%) |
Apr 14, 2023 | 19.49 | 19.67 | 19.04 | 19.23 | 1,028,268 | -0.14(-0.74%) |
Apr 13, 2023 | 19.40 | 19.46 | 19.08 | 19.38 | 1,371,485 | +0.07(+0.35%) |
Apr 12, 2023 | 20.00 | 20.00 | 19.25 | 19.31 | 1,487,848 | -0.41(-2.08%) |
Apr 11, 2023 | 19.77 | 19.87 | 19.61 | 19.72 | 1,262,328 | +0.09(+0.44%) |
Apr 10, 2023 | 19.43 | 19.65 | 19.27 | 19.63 | 1,014,925 | +0.18(+0.93%) |
Apr 06, 2023 | 19.49 | 19.49 | 19.19 | 19.45 | 932,112 | +0.11(+0.54%) |
Apr 05, 2023 | 19.41 | 19.58 | 19.12 | 19.35 | 1,605,990 | -0.28(-1.41%) |
Apr 04, 2023 | 19.80 | 19.80 | 19.39 | 19.62 | 1,390,408 | -0.17(-0.86%) |