Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.82 | 20.13 | 19.82 | 19.92 | 5,108 | +0.05(+0.27%) |
Jun 29, 2023 | 19.82 | 19.86 | 19.67 | 19.86 | 7,492 | +0.05(+0.26%) |
Jun 28, 2023 | 19.73 | 19.81 | 19.66 | 19.81 | 30,608 | +0.01(+0.05%) |
Jun 27, 2023 | 20.03 | 20.25 | 19.49 | 19.80 | 55,266 | +0.05(+0.23%) |
Jun 26, 2023 | 19.63 | 19.79 | 19.55 | 19.75 | 2,816 | +0.15(+0.78%) |
Jun 23, 2023 | 19.95 | 20.01 | 19.54 | 19.60 | 8,272 | -0.44(-2.19%) |
Jun 22, 2023 | 20.13 | 20.17 | 19.78 | 20.04 | 24,628 | -0.13(-0.65%) |
Jun 21, 2023 | 20.24 | 20.45 | 20.17 | 20.17 | 5,683 | -0.02(-0.08%) |
Jun 20, 2023 | 20.50 | 20.64 | 20.07 | 20.19 | 33,972 | -0.34(-1.64%) |
Jun 16, 2023 | 20.53 | 21.05 | 20.43 | 20.52 | 16,301 | +0.02(+0.09%) |
Jun 15, 2023 | 20.23 | 20.50 | 20.19 | 20.50 | 4,704 | +0.23(+1.12%) |
Jun 14, 2023 | 20.41 | 20.41 | 20.22 | 20.28 | 8,078 | -0.09(-0.43%) |
Jun 13, 2023 | 20.36 | 20.45 | 20.25 | 20.36 | 25,290 | -0.00(-0.02%) |
Jun 12, 2023 | 20.28 | 20.46 | 20.05 | 20.37 | 36,419 | +0.20(+0.99%) |
Jun 09, 2023 | 20.63 | 20.91 | 20.13 | 20.17 | 26,637 | -0.25(-1.22%) |
Jun 08, 2023 | 20.35 | 20.47 | 20.31 | 20.42 | 30,200 | +0.07(+0.36%) |
Jun 07, 2023 | 20.36 | 20.37 | 20.25 | 20.35 | 15,744 | +0.23(+1.16%) |
Jun 06, 2023 | 19.43 | 20.19 | 19.35 | 20.11 | 23,586 | +0.68(+3.49%) |
Jun 05, 2023 | 19.44 | 19.56 | 19.15 | 19.43 | 14,892 | +0.26(+1.37%) |
Jun 02, 2023 | 18.67 | 19.40 | 18.64 | 19.17 | 22,544 | +0.67(+3.63%) |
Jun 01, 2023 | 18.00 | 18.54 | 17.93 | 18.50 | 11,238 | +0.57(+3.20%) |
May 31, 2023 | 18.17 | 18.17 | 17.89 | 17.93 | 4,373 | -0.23(-1.26%) |
May 30, 2023 | 18.16 | 18.30 | 17.97 | 18.16 | 28,654 | +0.11(+0.62%) |
May 26, 2023 | 17.97 | 18.11 | 17.78 | 18.04 | 37,825 | +0.26(+1.47%) |
May 25, 2023 | 18.10 | 18.11 | 17.76 | 17.78 | 7,307 | -0.38(-2.07%) |
May 24, 2023 | 18.37 | 18.40 | 18.14 | 18.16 | 1,700 | -0.27(-1.45%) |
May 23, 2023 | 18.23 | 18.46 | 18.23 | 18.43 | 41,926 | +0.14(+0.76%) |
May 22, 2023 | 18.34 | 18.36 | 18.06 | 18.29 | 20,150 | +0.11(+0.62%) |
May 19, 2023 | 18.08 | 18.39 | 18.08 | 18.17 | 7,986 | +0.07(+0.36%) |
May 18, 2023 | 18.20 | 18.20 | 18.03 | 18.11 | 4,321 | -0.20(-1.08%) |
May 17, 2023 | 18.22 | 18.37 | 18.17 | 18.31 | 3,433 | +0.15(+0.85%) |
May 16, 2023 | 18.56 | 18.58 | 18.15 | 18.15 | 1,732 | -0.34(-1.84%) |
May 15, 2023 | 18.43 | 18.69 | 18.43 | 18.49 | 13,101 | +0.17(+0.93%) |
May 12, 2023 | 18.11 | 18.33 | 18.06 | 18.32 | 63,386 | +0.09(+0.48%) |
May 11, 2023 | 18.48 | 18.48 | 18.23 | 18.23 | 492 | -0.29(-1.56%) |
May 10, 2023 | 18.57 | 18.60 | 18.44 | 18.52 | 5,490 | +0.07(+0.40%) |
May 09, 2023 | 18.51 | 18.58 | 18.44 | 18.45 | 16,870 | -0.18(-0.97%) |
May 08, 2023 | 18.49 | 18.90 | 18.49 | 18.63 | 27,669 | +0.15(+0.79%) |
May 05, 2023 | 18.28 | 18.61 | 18.27 | 18.49 | 8,163 | +0.62(+3.49%) |
May 04, 2023 | 17.91 | 18.02 | 17.78 | 17.86 | 4,093 | +0.06(+0.34%) |
May 03, 2023 | 17.88 | 18.08 | 17.76 | 17.80 | 62,226 | -0.10(-0.53%) |
May 02, 2023 | 18.35 | 18.35 | 17.88 | 17.90 | 21,865 | -0.49(-2.68%) |
May 01, 2023 | 18.35 | 18.62 | 18.24 | 18.39 | 68,080 | +0.08(+0.46%) |
Apr 28, 2023 | 18.14 | 18.30 | 18.04 | 18.30 | 14,372 | +0.33(+1.81%) |
Apr 27, 2023 | 18.31 | 18.31 | 17.92 | 17.98 | 18,365 | -0.50(-2.72%) |
Apr 26, 2023 | 18.87 | 18.87 | 18.32 | 18.48 | 39,987 | -0.24(-1.29%) |
Apr 25, 2023 | 19.54 | 19.54 | 18.72 | 18.72 | 24,286 | -0.89(-4.56%) |
Apr 24, 2023 | 19.26 | 19.62 | 19.25 | 19.62 | 5,624 | +0.29(+1.49%) |
Apr 21, 2023 | 19.31 | 19.33 | 19.14 | 19.33 | 8,691 | -0.03(-0.17%) |
Apr 20, 2023 | 19.38 | 19.43 | 19.27 | 19.36 | 7,938 | -0.02(-0.12%) |
Apr 19, 2023 | 19.55 | 19.57 | 19.29 | 19.39 | 12,142 | -0.23(-1.16%) |
Apr 18, 2023 | 19.83 | 19.83 | 19.61 | 19.61 | 13,853 | -0.29(-1.46%) |
Apr 17, 2023 | 19.89 | 20.10 | 19.80 | 19.91 | 16,248 | +0.15(+0.74%) |
Apr 14, 2023 | 19.69 | 19.76 | 19.66 | 19.76 | 5,530 | +0.10(+0.51%) |
Apr 13, 2023 | 19.47 | 19.67 | 19.47 | 19.66 | 10,839 | +0.33(+1.69%) |
Apr 12, 2023 | 19.10 | 19.43 | 19.10 | 19.33 | 13,024 | +0.25(+1.32%) |
Apr 11, 2023 | 18.72 | 19.08 | 18.71 | 19.08 | 15,162 | +0.47(+2.50%) |
Apr 10, 2023 | 18.46 | 18.61 | 18.46 | 18.61 | 4,087 | +0.13(+0.71%) |
Apr 06, 2023 | 18.41 | 18.49 | 18.41 | 18.48 | 35,884 | +0.11(+0.61%) |
Apr 05, 2023 | 18.39 | 18.43 | 18.11 | 18.37 | 3,423 | -0.04(-0.20%) |
Apr 04, 2023 | 18.35 | 18.57 | 18.30 | 18.41 | 16,707 | +0.08(+0.45%) |