Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.60 | 20.72 | 20.56 | 20.70 | 34,580 | +0.52(+2.58%) |
Jun 29, 2023 | 20.10 | 20.26 | 19.96 | 20.18 | 26,574 | +0.01(+0.05%) |
Jun 28, 2023 | 20.11 | 20.22 | 20.03 | 20.17 | 133,927 | +0.03(+0.15%) |
Jun 27, 2023 | 19.69 | 20.14 | 19.69 | 20.14 | 62,527 | +0.21(+1.06%) |
Jun 26, 2023 | 19.93 | 20.06 | 19.76 | 19.93 | 36,247 | +0.19(+0.96%) |
Jun 23, 2023 | 19.70 | 19.81 | 19.60 | 19.74 | 39,810 | -0.16(-0.80%) |
Jun 22, 2023 | 19.66 | 19.90 | 19.66 | 19.90 | 34,805 | -0.15(-0.75%) |
Jun 21, 2023 | 19.77 | 20.14 | 19.77 | 20.05 | 68,276 | +0.33(+1.67%) |
Jun 20, 2023 | 19.82 | 19.84 | 19.62 | 19.72 | 52,249 | -0.67(-3.29%) |
Jun 16, 2023 | 20.69 | 20.69 | 20.39 | 20.39 | 73,176 | -0.35(-1.69%) |
Jun 15, 2023 | 20.46 | 20.80 | 20.46 | 20.74 | 58,077 | +0.38(+1.87%) |
Jun 14, 2023 | 20.43 | 20.50 | 20.20 | 20.36 | 63,388 | +0.03(+0.15%) |
Jun 13, 2023 | 20.12 | 20.34 | 20.11 | 20.33 | 80,485 | +0.47(+2.37%) |
Jun 12, 2023 | 19.74 | 19.86 | 19.72 | 19.86 | 33,908 | +0.22(+1.12%) |
Jun 09, 2023 | 19.66 | 19.70 | 19.61 | 19.64 | 59,763 | -0.14(-0.71%) |
Jun 08, 2023 | 19.65 | 19.82 | 19.65 | 19.78 | 34,773 | +0.35(+1.80%) |
Jun 07, 2023 | 19.56 | 19.59 | 19.38 | 19.43 | 50,528 | +0.18(+0.94%) |
Jun 06, 2023 | 19.00 | 19.25 | 19.00 | 19.25 | 69,301 | -0.01(-0.05%) |
Jun 05, 2023 | 19.30 | 19.30 | 19.11 | 19.26 | 64,529 | +0.05(+0.26%) |
Jun 02, 2023 | 19.24 | 19.31 | 19.17 | 19.21 | 62,048 | +0.40(+2.13%) |
Jun 01, 2023 | 18.52 | 18.82 | 18.48 | 18.81 | 255,921 | +0.38(+2.06%) |
May 31, 2023 | 18.44 | 18.48 | 18.27 | 18.43 | 85,442 | -0.16(-0.86%) |
May 30, 2023 | 18.80 | 18.80 | 18.51 | 18.59 | 57,747 | -0.39(-2.05%) |
May 26, 2023 | 18.78 | 18.98 | 18.76 | 18.98 | 44,748 | +0.36(+1.93%) |
May 25, 2023 | 18.65 | 18.71 | 18.50 | 18.62 | 48,964 | -0.14(-0.75%) |
May 24, 2023 | 18.85 | 18.85 | 18.70 | 18.76 | 65,907 | -0.67(-3.45%) |
May 23, 2023 | 19.56 | 19.59 | 19.40 | 19.43 | 93,676 | -0.29(-1.47%) |
May 22, 2023 | 19.78 | 19.83 | 19.71 | 19.72 | 107,600 | +0.00(+0.00%) |
May 19, 2023 | 19.68 | 19.78 | 19.68 | 19.72 | 29,189 | +0.18(+0.92%) |
May 18, 2023 | 19.20 | 19.54 | 19.03 | 19.54 | 29,749 | -0.06(-0.31%) |
May 17, 2023 | 19.43 | 19.66 | 19.31 | 19.60 | 47,359 | -0.05(-0.25%) |
May 16, 2023 | 19.77 | 19.77 | 19.61 | 19.65 | 36,835 | -0.35(-1.75%) |
May 15, 2023 | 19.83 | 20.02 | 19.77 | 20.00 | 44,285 | +0.14(+0.70%) |
May 12, 2023 | 19.91 | 19.92 | 19.80 | 19.86 | 27,831 | +0.04(+0.20%) |
May 11, 2023 | 19.68 | 19.84 | 19.56 | 19.82 | 39,942 | -0.18(-0.90%) |
May 10, 2023 | 20.16 | 20.16 | 19.78 | 20.00 | 26,738 | -0.18(-0.89%) |
May 09, 2023 | 19.95 | 20.19 | 19.90 | 20.18 | 26,017 | -0.22(-1.08%) |
May 08, 2023 | 20.38 | 20.42 | 20.24 | 20.40 | 47,875 | +0.20(+0.99%) |
May 05, 2023 | 19.85 | 20.26 | 19.85 | 20.20 | 38,536 | +0.48(+2.43%) |
May 04, 2023 | 19.78 | 19.84 | 19.54 | 19.72 | 28,597 | +0.06(+0.30%) |
May 03, 2023 | 19.67 | 19.82 | 19.66 | 19.66 | 40,543 | -0.48(-2.38%) |
May 02, 2023 | 20.28 | 20.30 | 20.05 | 20.14 | 400,638 | -0.22(-1.08%) |
May 01, 2023 | 20.70 | 20.70 | 20.30 | 20.36 | 22,624 | -0.16(-0.80%) |
Apr 28, 2023 | 20.30 | 20.53 | 20.30 | 20.52 | 40,666 | +0.18(+0.90%) |
Apr 27, 2023 | 20.31 | 20.36 | 20.16 | 20.34 | 30,681 | +0.07(+0.36%) |
Apr 26, 2023 | 20.35 | 20.46 | 20.22 | 20.27 | 38,681 | -0.05(-0.22%) |
Apr 25, 2023 | 20.51 | 20.59 | 20.28 | 20.32 | 30,811 | -0.59(-2.85%) |
Apr 24, 2023 | 20.84 | 20.91 | 20.82 | 20.91 | 38,610 | +0.41(+2.00%) |
Apr 21, 2023 | 20.47 | 20.53 | 20.36 | 20.50 | 52,940 | +0.06(+0.30%) |
Apr 20, 2023 | 20.43 | 20.51 | 20.39 | 20.44 | 57,452 | +0.19(+0.95%) |
Apr 19, 2023 | 20.22 | 20.26 | 20.12 | 20.25 | 51,380 | -0.25(-1.24%) |
Apr 18, 2023 | 20.59 | 20.59 | 20.47 | 20.50 | 35,809 | +0.02(+0.08%) |
Apr 17, 2023 | 20.43 | 20.49 | 20.37 | 20.48 | 76,012 | +0.14(+0.71%) |
Apr 14, 2023 | 20.48 | 20.50 | 20.28 | 20.34 | 31,188 | -0.09(-0.44%) |
Apr 13, 2023 | 20.32 | 20.46 | 20.15 | 20.43 | 40,450 | +0.36(+1.79%) |
Apr 12, 2023 | 20.25 | 20.28 | 19.97 | 20.07 | 60,515 | +0.57(+2.92%) |
Apr 11, 2023 | 18.35 | 19.90 | 18.35 | 19.50 | 111,105 | +1.21(+6.62%) |
Apr 10, 2023 | 18.31 | 18.31 | 17.94 | 18.29 | 48,362 | -0.13(-0.71%) |
Apr 06, 2023 | 18.61 | 18.61 | 18.19 | 18.42 | 54,418 | +0.07(+0.38%) |
Apr 05, 2023 | 18.42 | 18.73 | 18.27 | 18.35 | 54,899 | -2.52(-12.08%) |
Apr 04, 2023 | 20.91 | 21.07 | 20.75 | 20.87 | 127,631 | +0.30(+1.45%) |