Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.05 | 22.23 | 22.00 | 22.21 | 419,315 | +0.27(+1.22%) |
Jun 29, 2023 | 21.99 | 22.00 | 21.86 | 21.95 | 1,284,264 | -0.24(-1.08%) |
Jun 28, 2023 | 22.11 | 22.20 | 22.05 | 22.18 | 2,519,464 | +0.11(+0.52%) |
Jun 27, 2023 | 22.15 | 22.20 | 22.01 | 22.07 | 834,923 | -0.03(-0.13%) |
Jun 26, 2023 | 22.16 | 22.17 | 22.09 | 22.10 | 300,781 | +0.02(+0.09%) |
Jun 23, 2023 | 22.18 | 22.18 | 22.02 | 22.08 | 310,661 | +0.09(+0.39%) |
Jun 22, 2023 | 22.04 | 22.10 | 21.93 | 21.99 | 183,130 | -0.17(-0.78%) |
Jun 21, 2023 | 22.04 | 22.17 | 21.94 | 22.17 | 290,422 | +0.00(+0.00%) |
Jun 20, 2023 | 22.14 | 22.22 | 22.14 | 22.17 | 366,146 | +0.10(+0.43%) |
Jun 16, 2023 | 22.03 | 22.10 | 21.98 | 22.07 | 359,198 | -0.03(-0.13%) |
Jun 15, 2023 | 22.03 | 22.10 | 21.96 | 22.10 | 1,010,687 | +0.24(+1.09%) |
Jun 14, 2023 | 21.83 | 21.91 | 21.74 | 21.86 | 487,068 | +0.11(+0.53%) |
Jun 13, 2023 | 21.91 | 21.91 | 21.70 | 21.74 | 1,374,136 | -0.10(-0.44%) |
Jun 12, 2023 | 21.82 | 21.85 | 21.64 | 21.84 | 583,574 | +0.08(+0.35%) |
Jun 09, 2023 | 21.73 | 21.81 | 21.68 | 21.76 | 839,212 | -0.03(-0.13%) |
Jun 08, 2023 | 21.61 | 21.82 | 21.60 | 21.79 | 966,803 | +0.21(+0.97%) |
Jun 07, 2023 | 21.85 | 21.88 | 21.58 | 21.58 | 451,142 | -0.28(-1.27%) |
Jun 06, 2023 | 21.79 | 21.87 | 21.71 | 21.86 | 191,118 | +0.08(+0.35%) |
Jun 05, 2023 | 21.76 | 21.89 | 21.73 | 21.78 | 267,860 | -0.08(-0.35%) |
Jun 02, 2023 | 21.95 | 21.96 | 21.85 | 21.86 | 363,960 | -0.06(-0.26%) |
Jun 01, 2023 | 21.94 | 21.97 | 21.86 | 21.92 | 1,611,482 | +0.09(+0.40%) |
May 31, 2023 | 21.68 | 21.86 | 21.67 | 21.83 | 486,941 | +0.12(+0.57%) |
May 30, 2023 | 21.65 | 21.71 | 21.61 | 21.70 | 225,158 | +0.17(+0.80%) |
May 26, 2023 | 21.39 | 21.54 | 21.38 | 21.53 | 327,635 | +0.15(+0.71%) |
May 25, 2023 | 21.50 | 21.51 | 21.35 | 21.38 | 349,354 | -0.05(-0.22%) |
May 24, 2023 | 21.55 | 21.56 | 21.42 | 21.43 | 259,707 | -0.10(-0.49%) |
May 23, 2023 | 21.44 | 21.56 | 21.37 | 21.53 | 1,724,778 | +0.07(+0.31%) |
May 22, 2023 | 21.53 | 21.59 | 21.45 | 21.47 | 240,736 | -0.03(-0.13%) |
May 19, 2023 | 21.56 | 21.58 | 21.48 | 21.50 | 904,741 | -0.07(-0.31%) |
May 18, 2023 | 21.60 | 21.60 | 21.51 | 21.56 | 781,372 | -0.10(-0.48%) |
May 17, 2023 | 21.73 | 21.73 | 21.64 | 21.67 | 380,490 | +0.03(+0.13%) |
May 16, 2023 | 21.64 | 21.67 | 21.60 | 21.64 | 857,549 | -0.14(-0.66%) |
May 15, 2023 | 21.84 | 21.84 | 21.74 | 21.78 | 862,919 | -0.23(-1.04%) |
May 12, 2023 | 22.23 | 22.23 | 22.00 | 22.01 | 1,815,167 | -0.19(-0.86%) |
May 11, 2023 | 22.25 | 22.25 | 22.14 | 22.20 | 428,109 | +0.15(+0.69%) |
May 10, 2023 | 22.03 | 22.07 | 21.96 | 22.05 | 331,351 | +0.20(+0.91%) |
May 09, 2023 | 21.86 | 21.94 | 21.84 | 21.85 | 998,620 | +0.01(+0.04%) |
May 08, 2023 | 21.90 | 21.92 | 21.80 | 21.84 | 581,783 | -0.26(-1.16%) |
May 05, 2023 | 22.11 | 22.13 | 22.02 | 22.09 | 624,598 | -0.08(-0.34%) |
May 04, 2023 | 22.08 | 22.27 | 22.05 | 22.17 | 1,092,686 | -0.11(-0.51%) |
May 03, 2023 | 22.34 | 22.47 | 22.20 | 22.28 | 941,585 | -0.02(-0.09%) |
May 02, 2023 | 22.03 | 22.31 | 22.00 | 22.30 | 499,729 | +0.39(+1.78%) |
May 01, 2023 | 22.28 | 22.28 | 21.85 | 21.91 | 1,752,533 | -0.56(-2.49%) |
Apr 28, 2023 | 22.46 | 22.49 | 22.37 | 22.47 | 2,158,869 | +0.25(+1.11%) |
Apr 27, 2023 | 22.32 | 22.32 | 22.22 | 22.23 | 1,551,980 | -0.11(-0.51%) |
Apr 26, 2023 | 22.51 | 22.53 | 22.31 | 22.34 | 233,007 | -0.14(-0.63%) |
Apr 25, 2023 | 22.47 | 22.55 | 22.45 | 22.48 | 993,321 | +0.13(+0.59%) |
Apr 24, 2023 | 22.29 | 22.37 | 22.27 | 22.35 | 453,438 | +0.14(+0.64%) |
Apr 21, 2023 | 22.31 | 22.32 | 22.11 | 22.21 | 872,789 | +0.02(+0.09%) |
Apr 20, 2023 | 22.15 | 22.24 | 22.13 | 22.19 | 1,167,632 | +0.09(+0.43%) |
Apr 19, 2023 | 22.16 | 22.16 | 22.06 | 22.10 | 601,931 | -0.14(-0.64%) |
Apr 18, 2023 | 22.17 | 22.25 | 22.16 | 22.24 | 1,075,595 | +0.15(+0.69%) |
Apr 17, 2023 | 22.22 | 22.23 | 22.05 | 22.09 | 625,683 | -0.21(-0.93%) |
Apr 14, 2023 | 22.29 | 22.34 | 22.18 | 22.29 | 279,940 | -0.09(-0.38%) |
Apr 13, 2023 | 22.45 | 22.47 | 22.33 | 22.38 | 1,096,302 | +0.02(+0.08%) |
Apr 12, 2023 | 22.57 | 22.58 | 22.29 | 22.36 | 666,845 | -0.11(-0.51%) |
Apr 11, 2023 | 22.51 | 22.53 | 22.43 | 22.47 | 370,726 | -0.02(-0.08%) |
Apr 10, 2023 | 22.46 | 22.50 | 22.37 | 22.49 | 1,450,739 | -0.10(-0.46%) |
Apr 06, 2023 | 22.64 | 22.68 | 22.58 | 22.60 | 497,268 | -0.01(-0.04%) |
Apr 05, 2023 | 22.49 | 22.64 | 22.45 | 22.61 | 1,429,618 | +0.13(+0.59%) |
Apr 04, 2023 | 22.29 | 22.52 | 22.24 | 22.47 | 666,194 | +0.05(+0.21%) |