Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.05 | 21.08 | 20.82 | 20.91 | 1,955,018 | -0.08(-0.37%) |
Jun 29, 2023 | 20.65 | 21.04 | 20.53 | 20.99 | 3,274,497 | +0.35(+1.68%) |
Jun 28, 2023 | 20.62 | 20.68 | 20.50 | 20.64 | 1,783,049 | +0.04(+0.19%) |
Jun 27, 2023 | 20.53 | 20.72 | 20.43 | 20.60 | 1,895,796 | +0.13(+0.66%) |
Jun 26, 2023 | 20.56 | 20.67 | 20.41 | 20.47 | 1,996,256 | -0.12(-0.56%) |
Jun 23, 2023 | 21.16 | 21.18 | 20.52 | 20.58 | 4,412,679 | -0.69(-3.25%) |
Jun 22, 2023 | 21.50 | 21.54 | 21.13 | 21.27 | 2,444,158 | -0.22(-1.03%) |
Jun 21, 2023 | 21.60 | 21.61 | 21.39 | 21.50 | 3,158,772 | -0.12(-0.53%) |
Jun 20, 2023 | 21.54 | 21.72 | 21.45 | 21.61 | 3,281,613 | +0.01(+0.04%) |
Jun 16, 2023 | 21.32 | 21.66 | 21.29 | 21.60 | 4,263,565 | +0.37(+1.77%) |
Jun 15, 2023 | 21.14 | 21.23 | 21.00 | 21.23 | 2,098,365 | -0.51(-2.34%) |
May 08, 2023 | 21.56 | 21.77 | 21.39 | 21.74 | 3,243,481 | +0.22(+1.02%) |
May 05, 2023 | 21.03 | 21.57 | 20.98 | 21.52 | 2,543,633 | +0.56(+2.68%) |
May 04, 2023 | 20.82 | 21.22 | 20.82 | 20.96 | 3,891,328 | +0.14(+0.69%) |
May 03, 2023 | 21.00 | 21.12 | 20.76 | 20.81 | 1,924,095 | -0.12(-0.59%) |
May 02, 2023 | 21.11 | 21.11 | 20.49 | 20.94 | 2,051,805 | -0.15(-0.72%) |
May 01, 2023 | 21.05 | 21.19 | 21.02 | 21.09 | 2,318,590 | +0.08(+0.36%) |
Apr 28, 2023 | 20.87 | 21.01 | 20.79 | 21.01 | 2,441,664 | +0.06(+0.27%) |
Apr 27, 2023 | 20.82 | 21.04 | 20.80 | 20.96 | 2,116,475 | +0.16(+0.78%) |
Apr 26, 2023 | 21.09 | 21.20 | 20.79 | 20.79 | 2,695,119 | -0.31(-1.49%) |
Apr 25, 2023 | 21.36 | 21.43 | 21.07 | 21.11 | 3,132,918 | -0.34(-1.60%) |
Apr 24, 2023 | 21.52 | 21.58 | 21.24 | 21.45 | 2,865,782 | -0.10(-0.44%) |
Apr 21, 2023 | 21.39 | 21.59 | 21.27 | 21.55 | 2,102,951 | +0.21(+0.98%) |
Apr 20, 2023 | 20.99 | 21.35 | 20.98 | 21.34 | 2,200,295 | +0.33(+1.58%) |
Apr 19, 2023 | 20.86 | 21.02 | 20.71 | 21.00 | 2,073,947 | +0.10(+0.50%) |
Apr 18, 2023 | 21.03 | 21.06 | 20.79 | 20.90 | 1,795,675 | -0.05(-0.23%) |
Apr 17, 2023 | 20.61 | 20.97 | 20.54 | 20.95 | 3,007,775 | +0.49(+2.39%) |
Apr 14, 2023 | 20.52 | 20.79 | 20.39 | 20.46 | 2,905,932 | -0.09(-0.44%) |
Apr 13, 2023 | 20.50 | 20.60 | 20.35 | 20.55 | 2,056,672 | +0.05(+0.23%) |
Apr 12, 2023 | 20.92 | 20.92 | 20.48 | 20.50 | 1,542,168 | -0.36(-1.73%) |
Apr 11, 2023 | 20.68 | 20.93 | 20.63 | 20.86 | 2,012,697 | +0.23(+1.11%) |
Apr 10, 2023 | 20.60 | 20.69 | 20.47 | 20.63 | 2,858,330 | -0.01(-0.05%) |
Apr 06, 2023 | 20.77 | 20.85 | 20.54 | 20.64 | 1,751,795 | +0.02(+0.09%) |
Apr 05, 2023 | 20.57 | 21.00 | 20.57 | 20.62 | 3,784,298 | -0.02(-0.09%) |
Apr 04, 2023 | 21.14 | 21.19 | 20.53 | 20.64 | 2,761,341 | -0.54(-2.56%) |