Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.18 | 0 | -0.02(-0.09%) | |||
Jun 29, 2023 | 22.24 | 22.24 | 22.19 | 22.20 | 150,022 | -0.08(-0.36%) |
Jun 28, 2023 | 22.24 | 22.28 | 22.24 | 22.28 | 43,560 | +0.05(+0.22%) |
Jun 27, 2023 | 22.23 | 22.26 | 22.21 | 22.23 | 7,176 | +0.00(+0.00%) |
Jun 26, 2023 | 22.19 | 22.23 | 22.19 | 22.23 | 16,191 | +0.03(+0.14%) |
Jun 23, 2023 | 22.19 | 22.20 | 22.16 | 22.20 | 28,393 | +0.06(+0.27%) |
Jun 22, 2023 | 22.17 | 22.18 | 22.14 | 22.14 | 42,464 | -0.08(-0.36%) |
Jun 21, 2023 | 22.20 | 22.23 | 22.17 | 22.22 | 148,655 | +0.01(+0.05%) |
Jun 20, 2023 | 22.21 | 22.25 | 22.21 | 22.21 | 15,243 | +0.03(+0.14%) |
Jun 19, 2023 | 22.18 | 22.20 | 22.18 | 22.18 | 28,051 | -0.06(-0.27%) |
Jun 16, 2023 | 22.24 | 22.24 | 22.19 | 22.24 | 18,386 | -0.01(-0.04%) |
Jun 15, 2023 | 22.24 | 22.26 | 22.23 | 22.25 | 7,742 | +0.04(+0.18%) |
Jun 14, 2023 | 22.22 | 22.24 | 22.20 | 22.21 | 49,223 | +0.02(+0.09%) |
Jun 13, 2023 | 22.26 | 22.26 | 22.19 | 22.19 | 156,233 | -0.05(-0.22%) |
Jun 12, 2023 | 22.24 | 22.26 | 22.22 | 22.24 | 27,000 | +0.01(+0.04%) |
Jun 09, 2023 | 22.21 | 22.23 | 22.21 | 22.23 | 27,538 | +0.04(+0.18%) |
Jun 08, 2023 | 22.21 | 22.23 | 22.19 | 22.19 | 6,738 | +0.01(+0.05%) |
Jun 07, 2023 | 22.26 | 22.28 | 22.15 | 22.18 | 26,184 | -0.09(-0.40%) |
Jun 06, 2023 | 22.30 | 22.30 | 22.27 | 22.27 | 18,127 | -0.02(-0.09%) |
Jun 05, 2023 | 22.28 | 22.31 | 22.27 | 22.29 | 164,109 | -0.01(-0.04%) |
Jun 02, 2023 | 22.33 | 22.33 | 22.30 | 22.30 | 10,735 | -0.04(-0.18%) |
Jun 01, 2023 | 22.32 | 22.35 | 22.32 | 22.34 | 33,740 | +0.02(+0.09%) |
May 31, 2023 | 22.30 | 22.33 | 22.28 | 22.32 | 17,464 | -0.02(-0.09%) |
May 30, 2023 | 22.31 | 22.35 | 22.31 | 22.34 | 18,801 | +0.03(+0.13%) |
May 29, 2023 | 22.31 | 22.33 | 22.29 | 22.31 | 9,076 | +0.01(+0.04%) |
May 26, 2023 | 22.33 | 22.33 | 22.29 | 22.30 | 4,058 | -0.02(-0.09%) |
May 25, 2023 | 22.36 | 22.36 | 22.32 | 22.32 | 20,988 | -0.03(-0.13%) |
May 24, 2023 | 22.39 | 22.39 | 22.35 | 22.35 | 30,555 | -0.03(-0.13%) |
May 23, 2023 | 22.38 | 22.40 | 22.36 | 22.38 | 13,994 | -0.04(-0.18%) |
May 19, 2023 | 22.42 | 0 | +0.03(+0.13%) | |||
May 18, 2023 | 22.39 | 22.41 | 22.36 | 22.39 | 16,851 | -0.02(-0.09%) |
May 17, 2023 | 22.43 | 22.43 | 22.39 | 22.41 | 28,786 | -0.06(-0.27%) |
May 16, 2023 | 22.49 | 22.49 | 22.45 | 22.47 | 28,510 | -0.08(-0.35%) |
May 15, 2023 | 22.53 | 22.56 | 22.53 | 22.55 | 28,970 | -0.03(-0.13%) |
May 12, 2023 | 22.59 | 22.59 | 22.56 | 22.58 | 51,732 | -0.01(-0.04%) |
May 11, 2023 | 22.62 | 22.62 | 22.59 | 22.59 | 6,701 | +0.02(+0.09%) |
May 10, 2023 | 22.54 | 22.59 | 22.53 | 22.57 | 13,863 | +0.04(+0.18%) |
May 09, 2023 | 22.53 | 22.55 | 22.52 | 22.53 | 53,036 | +0.00(+0.00%) |
May 08, 2023 | 22.51 | 22.55 | 22.51 | 22.53 | 12,532 | -0.05(-0.22%) |
May 05, 2023 | 22.58 | 22.58 | 22.55 | 22.58 | 102,673 | -0.06(-0.27%) |
May 04, 2023 | 22.62 | 22.67 | 22.62 | 22.64 | 57,912 | +0.01(+0.04%) |
May 03, 2023 | 22.60 | 22.64 | 22.59 | 22.63 | 28,859 | +0.04(+0.18%) |
May 02, 2023 | 22.51 | 22.62 | 22.51 | 22.59 | 29,699 | +0.10(+0.44%) |
May 01, 2023 | 22.53 | 22.54 | 22.49 | 22.49 | 21,789 | -0.07(-0.31%) |
Apr 28, 2023 | 22.53 | 22.57 | 22.53 | 22.56 | 55,100 | +0.01(+0.04%) |
Apr 27, 2023 | 22.57 | 22.57 | 22.54 | 22.55 | 27,910 | -0.05(-0.22%) |
Apr 26, 2023 | 22.63 | 22.63 | 22.58 | 22.60 | 54,347 | -0.07(-0.31%) |
Apr 25, 2023 | 22.59 | 22.67 | 22.59 | 22.67 | 37,884 | +0.10(+0.44%) |
Apr 24, 2023 | 22.56 | 22.57 | 22.53 | 22.57 | 29,588 | +0.02(+0.09%) |
Apr 21, 2023 | 22.55 | 22.57 | 22.53 | 22.55 | 18,622 | +0.05(+0.22%) |
Apr 20, 2023 | 22.51 | 22.51 | 22.49 | 22.50 | 16,360 | +0.04(+0.18%) |
Apr 19, 2023 | 22.46 | 22.46 | 22.44 | 22.46 | 19,813 | +0.00(+0.00%) |
Apr 18, 2023 | 22.44 | 22.47 | 22.44 | 22.46 | 32,336 | +0.02(+0.09%) |
Apr 17, 2023 | 22.45 | 22.45 | 22.43 | 22.44 | 29,609 | -0.04(-0.18%) |
Apr 14, 2023 | 22.50 | 22.50 | 22.45 | 22.48 | 33,288 | -0.05(-0.22%) |
Apr 13, 2023 | 22.56 | 22.56 | 22.52 | 22.53 | 110,295 | -0.02(-0.09%) |
Apr 12, 2023 | 22.56 | 22.57 | 22.51 | 22.55 | 139,822 | +0.02(+0.09%) |
Apr 11, 2023 | 22.55 | 22.55 | 22.50 | 22.53 | 20,517 | +0.00(+0.00%) |
Apr 10, 2023 | 22.54 | 22.55 | 22.52 | 22.53 | 24,355 | -0.11(-0.49%) |
Apr 06, 2023 | 22.64 | 0 | +0.01(+0.04%) | |||
Apr 05, 2023 | 22.67 | 22.69 | 22.63 | 22.63 | 41,057 | -0.02(-0.09%) |
Apr 04, 2023 | 22.57 | 22.65 | 22.57 | 22.65 | 16,846 | +0.08(+0.35%) |