Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.53 | 21.47 | 20.30 | 21.43 | 140,764 | +1.01(+4.95%) |
Jun 29, 2023 | 20.25 | 20.67 | 20.06 | 20.42 | 34,771 | +0.15(+0.74%) |
Jun 28, 2023 | 20.21 | 20.67 | 20.21 | 20.27 | 48,007 | +0.07(+0.35%) |
Jun 27, 2023 | 20.46 | 20.53 | 20.10 | 20.20 | 48,976 | -0.33(-1.61%) |
Jun 26, 2023 | 20.50 | 21.14 | 20.20 | 20.53 | 66,410 | +0.16(+0.79%) |
Jun 23, 2023 | 21.53 | 21.92 | 20.36 | 20.37 | 460,327 | -1.18(-5.48%) |
Jun 22, 2023 | 20.65 | 21.63 | 20.65 | 21.55 | 55,556 | +0.78(+3.76%) |
Jun 21, 2023 | 19.91 | 21.12 | 19.70 | 20.77 | 80,663 | +0.66(+3.28%) |
Jun 20, 2023 | 20.33 | 20.57 | 20.10 | 20.11 | 78,778 | -0.21(-1.03%) |
Jun 16, 2023 | 20.51 | 20.84 | 20.32 | 20.32 | 39,986 | -0.40(-1.93%) |
Jun 15, 2023 | 20.10 | 20.84 | 20.10 | 20.72 | 62,076 | +0.51(+2.52%) |
Jun 14, 2023 | 20.90 | 20.90 | 20.00 | 20.21 | 31,580 | -0.41(-1.99%) |
Jun 13, 2023 | 20.36 | 21.14 | 20.34 | 20.62 | 28,930 | +0.32(+1.58%) |
Jun 12, 2023 | 20.25 | 20.31 | 19.69 | 20.30 | 74,321 | +0.29(+1.45%) |
Jun 09, 2023 | 22.30 | 22.30 | 19.80 | 20.01 | 95,982 | -2.24(-10.07%) |
Jun 08, 2023 | 22.71 | 23.27 | 22.18 | 22.25 | 52,849 | -0.71(-3.09%) |
Jun 07, 2023 | 22.00 | 24.18 | 21.96 | 22.96 | 71,694 | -0.79(-3.33%) |
Jun 06, 2023 | 22.27 | 23.80 | 22.27 | 23.75 | 58,617 | +1.25(+5.56%) |
Jun 05, 2023 | 22.46 | 22.86 | 22.34 | 22.50 | 27,296 | -0.19(-0.84%) |
Jun 02, 2023 | 21.93 | 22.87 | 21.78 | 22.69 | 29,715 | +0.96(+4.42%) |
Jun 01, 2023 | 21.99 | 22.08 | 21.63 | 21.73 | 34,874 | -0.26(-1.18%) |
May 31, 2023 | 21.49 | 22.16 | 21.30 | 21.99 | 56,242 | +0.26(+1.20%) |
May 30, 2023 | 22.05 | 22.42 | 21.43 | 21.73 | 36,310 | -0.33(-1.50%) |
May 26, 2023 | 21.55 | 22.12 | 21.51 | 22.06 | 32,881 | +0.40(+1.85%) |
May 25, 2023 | 22.15 | 22.32 | 21.27 | 21.66 | 37,902 | -0.49(-2.21%) |
May 24, 2023 | 21.83 | 22.27 | 21.50 | 22.15 | 36,923 | +0.31(+1.42%) |
May 23, 2023 | 21.01 | 22.13 | 21.01 | 21.84 | 49,670 | +0.73(+3.46%) |
May 22, 2023 | 20.97 | 21.18 | 20.30 | 21.11 | 58,723 | +0.16(+0.76%) |
May 19, 2023 | 21.75 | 22.06 | 20.91 | 20.95 | 45,436 | -1.00(-4.56%) |
May 18, 2023 | 22.55 | 22.55 | 21.46 | 21.95 | 49,195 | -0.56(-2.49%) |
May 17, 2023 | 21.31 | 22.57 | 21.31 | 22.51 | 23,364 | +1.13(+5.29%) |
May 16, 2023 | 21.87 | 22.05 | 21.35 | 21.38 | 38,293 | -0.81(-3.65%) |
May 15, 2023 | 22.63 | 22.68 | 22.08 | 22.19 | 28,322 | -0.61(-2.68%) |
May 12, 2023 | 22.69 | 22.98 | 22.40 | 22.80 | 27,162 | +0.51(+2.29%) |
May 11, 2023 | 22.66 | 22.85 | 21.76 | 22.29 | 49,372 | -0.42(-1.85%) |
May 10, 2023 | 22.94 | 23.20 | 22.60 | 22.71 | 37,934 | -0.23(-1.00%) |
May 09, 2023 | 23.02 | 23.19 | 22.60 | 22.94 | 25,141 | -0.20(-0.86%) |
May 08, 2023 | 23.18 | 23.29 | 22.60 | 23.14 | 29,405 | +0.05(+0.22%) |
May 05, 2023 | 22.73 | 23.18 | 22.73 | 23.09 | 29,390 | +0.64(+2.85%) |
May 04, 2023 | 23.23 | 23.27 | 22.10 | 22.45 | 47,886 | -0.86(-3.69%) |
May 03, 2023 | 24.30 | 24.30 | 23.31 | 23.31 | 23,284 | -0.84(-3.48%) |
May 02, 2023 | 24.65 | 24.65 | 23.81 | 24.15 | 30,338 | -0.81(-3.25%) |
May 01, 2023 | 24.90 | 25.00 | 24.41 | 24.96 | 34,897 | +0.23(+0.93%) |
Apr 28, 2023 | 24.31 | 24.84 | 23.91 | 24.73 | 31,182 | +0.16(+0.65%) |
Apr 27, 2023 | 24.70 | 24.82 | 24.27 | 24.57 | 16,643 | -0.08(-0.32%) |
Apr 26, 2023 | 24.11 | 24.95 | 24.11 | 24.65 | 36,859 | +0.29(+1.19%) |
Apr 25, 2023 | 25.69 | 25.69 | 23.88 | 24.36 | 56,857 | -1.53(-5.91%) |
Apr 24, 2023 | 25.51 | 25.94 | 24.93 | 25.89 | 45,693 | +0.40(+1.57%) |
Apr 21, 2023 | 25.67 | 25.67 | 25.14 | 25.49 | 21,484 | -0.09(-0.35%) |
Apr 20, 2023 | 25.66 | 25.78 | 25.18 | 25.58 | 22,294 | -0.39(-1.50%) |
Apr 19, 2023 | 26.04 | 26.45 | 25.61 | 25.97 | 42,695 | -0.08(-0.31%) |
Apr 18, 2023 | 26.07 | 26.13 | 25.42 | 26.05 | 20,809 | +0.20(+0.77%) |
Apr 17, 2023 | 25.24 | 25.95 | 25.24 | 25.85 | 31,015 | +0.50(+1.97%) |
Apr 14, 2023 | 25.56 | 26.11 | 24.58 | 25.35 | 61,899 | -0.15(-0.59%) |
Apr 13, 2023 | 26.53 | 26.53 | 25.30 | 25.50 | 56,099 | -0.87(-3.30%) |
Apr 12, 2023 | 27.58 | 27.59 | 26.11 | 26.37 | 37,195 | -0.97(-3.55%) |
Apr 11, 2023 | 27.29 | 27.56 | 26.99 | 27.34 | 36,196 | +0.14(+0.51%) |
Apr 10, 2023 | 26.19 | 27.35 | 26.19 | 27.20 | 43,921 | +0.99(+3.78%) |
Apr 06, 2023 | 24.65 | 26.37 | 24.65 | 26.21 | 65,950 | +1.30(+5.22%) |
Apr 05, 2023 | 25.20 | 25.23 | 24.70 | 24.91 | 32,619 | -0.28(-1.11%) |
Apr 04, 2023 | 25.60 | 26.45 | 24.52 | 25.19 | 59,964 | -0.51(-1.98%) |