Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.02 | 21.04 | 20.97 | 21.02 | 106,802 | -0.30(-1.43%) |
Jun 29, 2023 | 21.32 | 21.34 | 21.32 | 21.32 | 19,410 | -0.02(-0.09%) |
Jun 28, 2023 | 21.39 | 21.50 | 21.31 | 21.34 | 13,074 | +0.16(+0.76%) |
Jun 27, 2023 | 21.10 | 21.18 | 20.95 | 21.18 | 173,204 | +0.26(+1.24%) |
Jun 26, 2023 | 20.46 | 20.94 | 20.46 | 20.92 | 808,136 | +0.47(+2.31%) |
Jun 23, 2023 | 20.43 | 20.46 | 20.42 | 20.45 | 13,051 | -0.22(-1.05%) |
Jun 22, 2023 | 20.66 | 20.72 | 20.60 | 20.66 | 9,705 | +0.02(+0.12%) |
Jun 21, 2023 | 20.76 | 20.76 | 20.45 | 20.64 | 15,058 | -0.11(-0.53%) |
Jun 20, 2023 | 20.94 | 20.94 | 20.70 | 20.75 | 8,236 | -0.98(-4.51%) |
Jun 16, 2023 | 21.85 | 21.85 | 21.73 | 21.73 | 16,318 | +0.31(+1.45%) |
Jun 15, 2023 | 21.29 | 21.45 | 21.29 | 21.42 | 50,949 | +0.47(+2.24%) |
Jun 14, 2023 | 20.80 | 21.09 | 20.78 | 20.95 | 140,098 | +0.20(+0.96%) |
Jun 13, 2023 | 20.34 | 20.77 | 20.29 | 20.75 | 47,256 | +1.13(+5.76%) |
Jun 12, 2023 | 19.61 | 19.62 | 19.55 | 19.62 | 21,620 | +0.21(+1.09%) |
Jun 09, 2023 | 19.47 | 19.48 | 19.40 | 19.41 | 25,464 | +0.17(+0.89%) |
Jun 08, 2023 | 19.20 | 19.27 | 19.20 | 19.24 | 26,899 | +0.08(+0.40%) |
Jun 07, 2023 | 19.84 | 19.84 | 19.15 | 19.16 | 29,849 | +0.16(+0.84%) |
Jun 06, 2023 | 18.88 | 19.00 | 18.40 | 19.00 | 32,846 | -0.23(-1.20%) |
Jun 05, 2023 | 19.17 | 19.23 | 19.17 | 19.23 | 38,877 | -0.15(-0.77%) |
Jun 02, 2023 | 19.27 | 19.41 | 19.27 | 19.38 | 78,298 | +0.07(+0.36%) |
Jun 01, 2023 | 19.08 | 19.38 | 19.04 | 19.31 | 220,596 | +0.28(+1.47%) |
May 31, 2023 | 18.75 | 19.04 | 18.75 | 19.03 | 174,669 | +0.23(+1.22%) |
May 30, 2023 | 18.79 | 19.04 | 18.67 | 18.80 | 18,151 | +0.51(+2.79%) |
May 26, 2023 | 18.10 | 18.30 | 18.10 | 18.29 | 64,885 | +0.24(+1.33%) |
May 25, 2023 | 18.14 | 18.25 | 17.98 | 18.05 | 38,457 | -0.25(-1.37%) |
May 24, 2023 | 18.59 | 18.59 | 18.29 | 18.30 | 65,829 | -1.48(-7.48%) |
May 23, 2023 | 19.73 | 19.93 | 19.73 | 19.78 | 33,541 | -0.50(-2.46%) |
May 22, 2023 | 20.06 | 20.35 | 20.06 | 20.28 | 32,002 | +0.35(+1.75%) |
May 19, 2023 | 20.20 | 20.20 | 19.90 | 19.93 | 16,605 | -0.16(-0.80%) |
May 18, 2023 | 20.01 | 20.09 | 20.00 | 20.09 | 34,422 | +0.57(+2.92%) |
May 17, 2023 | 19.50 | 19.54 | 19.48 | 19.52 | 24,495 | -0.14(-0.71%) |
May 16, 2023 | 19.65 | 19.73 | 19.58 | 19.66 | 56,828 | -0.24(-1.21%) |
May 15, 2023 | 19.61 | 19.90 | 19.61 | 19.90 | 59,685 | +0.73(+3.81%) |
May 12, 2023 | 19.56 | 19.56 | 19.11 | 19.17 | 27,966 | -0.44(-2.24%) |
May 11, 2023 | 19.56 | 19.61 | 19.52 | 19.61 | 26,525 | -0.19(-0.96%) |
May 10, 2023 | 19.75 | 19.80 | 19.72 | 19.80 | 34,394 | -0.18(-0.90%) |
May 09, 2023 | 19.85 | 19.98 | 19.85 | 19.98 | 22,475 | -0.17(-0.84%) |
May 08, 2023 | 19.78 | 20.16 | 19.78 | 20.15 | 39,197 | -0.26(-1.26%) |
May 05, 2023 | 20.29 | 20.47 | 20.26 | 20.41 | 21,756 | -0.66(-3.14%) |
May 04, 2023 | 20.95 | 21.07 | 20.91 | 21.07 | 11,615 | +0.12(+0.57%) |
May 03, 2023 | 20.98 | 21.00 | 20.93 | 20.95 | 29,720 | +0.37(+1.80%) |
May 02, 2023 | 20.55 | 20.73 | 20.55 | 20.58 | 22,347 | +0.10(+0.49%) |
May 01, 2023 | 20.55 | 20.55 | 20.40 | 20.48 | 12,778 | +0.14(+0.69%) |
Apr 28, 2023 | 19.95 | 20.46 | 19.95 | 20.34 | 19,434 | -0.10(-0.49%) |
Apr 27, 2023 | 20.24 | 20.45 | 20.22 | 20.44 | 16,921 | +0.33(+1.64%) |
Apr 26, 2023 | 20.21 | 20.26 | 20.11 | 20.11 | 17,492 | -0.12(-0.60%) |
Apr 25, 2023 | 20.52 | 20.52 | 20.12 | 20.23 | 35,640 | -0.91(-4.30%) |
Apr 24, 2023 | 21.22 | 21.22 | 21.11 | 21.14 | 18,341 | -0.54(-2.49%) |
Apr 21, 2023 | 21.61 | 21.70 | 21.61 | 21.68 | 9,822 | -0.50(-2.25%) |
Apr 20, 2023 | 22.19 | 22.34 | 22.14 | 22.18 | 24,936 | +0.23(+1.05%) |
Apr 19, 2023 | 21.79 | 21.99 | 21.79 | 21.95 | 11,381 | +0.05(+0.23%) |
Apr 18, 2023 | 22.07 | 22.07 | 21.88 | 21.90 | 9,515 | -0.37(-1.66%) |
Apr 17, 2023 | 22.20 | 22.31 | 22.17 | 22.27 | 16,767 | +1.19(+5.65%) |
Apr 14, 2023 | 21.00 | 21.09 | 20.91 | 21.08 | 18,493 | -0.20(-0.94%) |
Apr 13, 2023 | 21.23 | 21.28 | 21.20 | 21.28 | 14,588 | -0.11(-0.51%) |
Apr 12, 2023 | 21.45 | 21.52 | 21.34 | 21.39 | 17,093 | +0.32(+1.52%) |
Apr 11, 2023 | 21.01 | 21.19 | 21.01 | 21.07 | 53,143 | -0.52(-2.41%) |
Apr 10, 2023 | 21.39 | 21.62 | 21.39 | 21.59 | 15,403 | -0.14(-0.67%) |
Apr 06, 2023 | 21.53 | 21.75 | 21.52 | 21.73 | 12,928 | +0.23(+1.09%) |
Apr 05, 2023 | 21.50 | 21.55 | 21.42 | 21.50 | 18,698 | -0.21(-0.97%) |
Apr 04, 2023 | 21.65 | 21.71 | 21.65 | 21.71 | 417,591 | +0.18(+0.84%) |