Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.15 | 20.20 | 19.40 | 19.97 | 101,301 | -0.02(-0.10%) |
Jun 29, 2023 | 20.05 | 20.32 | 19.46 | 19.99 | 113,003 | +0.00(+0.00%) |
Jun 28, 2023 | 19.90 | 20.82 | 19.67 | 19.99 | 129,460 | +0.12(+0.60%) |
Jun 27, 2023 | 20.05 | 20.15 | 19.82 | 19.87 | 76,364 | -0.18(-0.90%) |
Jun 26, 2023 | 20.23 | 20.64 | 19.48 | 20.05 | 157,714 | +0.13(+0.65%) |
Jun 23, 2023 | 20.99 | 21.18 | 19.78 | 19.92 | 1,068,217 | -1.32(-6.21%) |
Jun 22, 2023 | 21.94 | 22.06 | 21.24 | 21.24 | 96,090 | -0.92(-4.15%) |
Jun 21, 2023 | 22.10 | 22.39 | 21.72 | 22.16 | 74,133 | -0.04(-0.18%) |
Jun 20, 2023 | 21.13 | 22.33 | 20.82 | 22.20 | 101,934 | +0.85(+3.98%) |
Jun 16, 2023 | 22.12 | 22.45 | 21.33 | 21.35 | 98,692 | -0.87(-3.92%) |
Jun 15, 2023 | 22.14 | 22.62 | 21.89 | 22.22 | 47,564 | -0.18(-0.80%) |
Jun 14, 2023 | 22.70 | 23.04 | 22.28 | 22.40 | 82,747 | -0.45(-1.97%) |
Jun 13, 2023 | 22.62 | 23.38 | 22.62 | 22.85 | 69,465 | +0.23(+1.02%) |
Jun 12, 2023 | 22.33 | 23.10 | 22.05 | 22.62 | 76,130 | +0.07(+0.31%) |
Jun 09, 2023 | 22.63 | 22.89 | 22.47 | 22.55 | 37,369 | +0.00(+0.00%) |
Jun 08, 2023 | 23.10 | 23.21 | 22.43 | 22.55 | 41,348 | -0.61(-2.63%) |
Jun 07, 2023 | 22.90 | 23.37 | 22.81 | 23.16 | 52,106 | +0.52(+2.30%) |
Jun 06, 2023 | 21.00 | 23.23 | 21.00 | 22.64 | 81,245 | +1.68(+8.02%) |
Jun 05, 2023 | 21.50 | 21.56 | 20.80 | 20.96 | 53,137 | -0.70(-3.23%) |
Jun 02, 2023 | 21.32 | 21.74 | 21.32 | 21.66 | 51,185 | +0.43(+2.03%) |
Jun 01, 2023 | 20.50 | 21.29 | 20.31 | 21.23 | 62,280 | +0.58(+2.81%) |
May 31, 2023 | 21.19 | 21.20 | 20.30 | 20.65 | 79,395 | -0.45(-2.13%) |
May 30, 2023 | 22.32 | 22.32 | 20.77 | 21.10 | 82,084 | -0.95(-4.31%) |
May 26, 2023 | 23.23 | 23.35 | 22.02 | 22.05 | 66,182 | -0.98(-4.26%) |
May 25, 2023 | 23.10 | 23.82 | 22.85 | 23.03 | 51,817 | -0.34(-1.45%) |
May 24, 2023 | 23.55 | 23.55 | 22.96 | 23.37 | 126,971 | -0.10(-0.43%) |
May 23, 2023 | 24.14 | 24.61 | 23.43 | 23.47 | 66,763 | -0.76(-3.14%) |
May 22, 2023 | 23.09 | 24.25 | 22.36 | 24.23 | 108,292 | +1.09(+4.71%) |
May 19, 2023 | 22.95 | 23.39 | 22.69 | 23.14 | 100,120 | +0.37(+1.62%) |
May 18, 2023 | 22.75 | 23.11 | 22.52 | 22.77 | 111,486 | +0.01(+0.04%) |
May 17, 2023 | 23.47 | 23.62 | 22.32 | 22.76 | 94,148 | -0.69(-2.96%) |
May 16, 2023 | 23.54 | 23.85 | 23.34 | 23.45 | 68,469 | -0.40(-1.66%) |
May 15, 2023 | 24.09 | 24.09 | 23.60 | 23.85 | 68,510 | +0.03(+0.13%) |
May 12, 2023 | 23.89 | 24.26 | 23.57 | 23.82 | 64,554 | +0.14(+0.59%) |
May 11, 2023 | 23.77 | 24.23 | 23.41 | 23.68 | 140,796 | -0.34(-1.42%) |
May 10, 2023 | 23.95 | 24.27 | 23.03 | 24.02 | 91,771 | +0.01(+0.04%) |
May 09, 2023 | 23.35 | 24.16 | 22.58 | 24.01 | 97,866 | +0.44(+1.87%) |
May 08, 2023 | 23.68 | 23.80 | 23.07 | 23.57 | 76,185 | +0.11(+0.47%) |
May 05, 2023 | 23.06 | 23.99 | 22.73 | 23.46 | 155,345 | +0.81(+3.58%) |
May 04, 2023 | 23.11 | 23.11 | 21.95 | 22.65 | 157,319 | -0.73(-3.12%) |
May 03, 2023 | 23.09 | 23.83 | 22.60 | 23.38 | 170,869 | +0.41(+1.78%) |
May 02, 2023 | 22.63 | 23.08 | 22.44 | 22.97 | 166,446 | +0.25(+1.10%) |
May 01, 2023 | 22.39 | 23.39 | 22.26 | 22.72 | 238,868 | +0.32(+1.43%) |
Apr 28, 2023 | 22.99 | 23.48 | 22.15 | 22.40 | 400,848 | +0.52(+2.38%) |
Apr 27, 2023 | 20.79 | 22.27 | 20.71 | 21.88 | 297,766 | +1.20(+5.80%) |
Apr 26, 2023 | 20.47 | 21.50 | 20.24 | 20.68 | 139,493 | +0.03(+0.15%) |
Apr 25, 2023 | 20.86 | 21.90 | 20.51 | 20.65 | 146,073 | -0.40(-1.90%) |
Apr 24, 2023 | 21.28 | 21.39 | 20.72 | 21.05 | 176,006 | -0.08(-0.38%) |
Apr 21, 2023 | 20.70 | 21.28 | 20.35 | 21.13 | 71,627 | +0.49(+2.40%) |
Apr 20, 2023 | 20.22 | 21.17 | 20.19 | 20.64 | 143,128 | +0.18(+0.86%) |
Apr 19, 2023 | 20.97 | 21.05 | 20.26 | 20.46 | 145,083 | -0.59(-2.80%) |
Apr 18, 2023 | 21.03 | 21.40 | 20.57 | 21.05 | 231,912 | +0.13(+0.62%) |
Apr 17, 2023 | 21.34 | 21.34 | 20.53 | 20.92 | 193,099 | -0.30(-1.41%) |
Apr 14, 2023 | 20.83 | 21.35 | 20.60 | 21.22 | 116,613 | +0.37(+1.77%) |
Apr 13, 2023 | 21.07 | 21.43 | 20.81 | 20.85 | 185,234 | -0.02(-0.10%) |
Apr 12, 2023 | 20.21 | 21.44 | 20.08 | 20.87 | 270,924 | +0.68(+3.37%) |
Apr 11, 2023 | 19.13 | 20.46 | 19.13 | 20.19 | 273,242 | +1.14(+5.98%) |
Apr 10, 2023 | 18.09 | 19.25 | 18.09 | 19.05 | 173,047 | +0.77(+4.21%) |
Apr 06, 2023 | 17.26 | 18.33 | 17.01 | 18.28 | 147,388 | +0.98(+5.66%) |
Apr 05, 2023 | 16.48 | 17.32 | 16.30 | 17.30 | 110,415 | +0.55(+3.28%) |
Apr 04, 2023 | 17.85 | 17.85 | 16.12 | 16.75 | 190,101 | -1.11(-6.22%) |