Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.79 | 23.79 | 23.57 | 23.73 | 1,159,013 | +0.06(+0.25%) |
Jun 29, 2023 | 23.33 | 23.77 | 23.14 | 23.67 | 2,291,133 | +0.13(+0.55%) |
Jun 28, 2023 | 23.53 | 23.76 | 23.34 | 23.55 | 1,490,323 | +0.03(+0.13%) |
Jun 27, 2023 | 22.76 | 23.64 | 22.74 | 23.52 | 2,210,882 | +0.94(+4.18%) |
Jun 26, 2023 | 21.99 | 22.89 | 21.96 | 22.57 | 2,309,481 | +0.52(+2.34%) |
Jun 23, 2023 | 21.93 | 22.35 | 21.87 | 22.06 | 844,335 | -0.02(-0.09%) |
Jun 22, 2023 | 22.08 | 22.20 | 21.86 | 22.08 | 1,500,289 | +0.01(+0.05%) |
Jun 21, 2023 | 21.86 | 22.18 | 21.79 | 22.07 | 1,550,768 | +0.14(+0.63%) |
Jun 20, 2023 | 21.98 | 22.29 | 21.86 | 21.93 | 1,138,150 | -0.23(-1.03%) |
Jun 16, 2023 | 22.52 | 22.59 | 22.06 | 22.16 | 2,351,549 | -0.25(-1.11%) |
Jun 15, 2023 | 22.37 | 22.52 | 22.11 | 22.40 | 1,962,134 | +0.04(+0.18%) |
Jun 14, 2023 | 22.06 | 22.46 | 22.02 | 22.36 | 2,041,506 | +0.14(+0.62%) |
Jun 13, 2023 | 22.27 | 22.36 | 22.08 | 22.23 | 1,305,229 | +0.06(+0.27%) |
Jun 12, 2023 | 22.36 | 22.38 | 22.03 | 22.17 | 1,348,173 | +0.01(+0.05%) |
Jun 09, 2023 | 22.37 | 22.44 | 22.08 | 22.16 | 1,496,970 | -0.20(-0.89%) |
Jun 08, 2023 | 22.52 | 22.60 | 22.35 | 22.36 | 1,098,930 | -0.17(-0.75%) |
Jun 07, 2023 | 22.37 | 22.70 | 22.29 | 22.52 | 1,594,167 | +0.26(+1.16%) |
Jun 06, 2023 | 21.97 | 22.29 | 21.91 | 22.27 | 1,465,472 | +0.17(+0.76%) |
Jun 05, 2023 | 22.30 | 22.50 | 22.03 | 22.10 | 1,690,664 | -0.35(-1.55%) |
Jun 02, 2023 | 22.21 | 22.45 | 22.05 | 22.44 | 2,287,409 | +0.43(+1.94%) |
Jun 01, 2023 | 22.37 | 22.42 | 22.02 | 22.02 | 1,401,166 | -0.33(-1.47%) |
May 31, 2023 | 22.12 | 22.51 | 22.00 | 22.35 | 3,482,811 | +0.03(+0.13%) |
May 30, 2023 | 22.51 | 22.61 | 22.12 | 22.32 | 1,606,595 | -0.10(-0.44%) |
May 26, 2023 | 22.45 | 22.53 | 22.26 | 22.41 | 1,335,811 | +0.18(+0.80%) |
May 25, 2023 | 22.36 | 22.38 | 22.01 | 22.24 | 1,510,731 | -0.13(-0.58%) |
May 24, 2023 | 22.10 | 22.59 | 22.00 | 22.36 | 1,540,764 | +0.16(+0.71%) |
May 23, 2023 | 22.73 | 22.80 | 21.97 | 22.21 | 3,845,970 | -0.63(-2.74%) |
May 22, 2023 | 22.92 | 23.15 | 22.73 | 22.83 | 1,379,091 | -0.12(-0.52%) |
May 19, 2023 | 23.39 | 23.40 | 22.80 | 22.95 | 1,725,899 | -0.34(-1.45%) |
May 18, 2023 | 23.10 | 23.30 | 22.77 | 23.29 | 2,578,334 | +0.34(+1.47%) |
May 17, 2023 | 23.81 | 23.81 | 22.52 | 22.95 | 4,667,182 | -0.67(-2.86%) |
May 16, 2023 | 23.91 | 24.12 | 23.46 | 23.63 | 3,378,881 | -0.39(-1.61%) |
May 15, 2023 | 23.81 | 24.09 | 23.67 | 24.01 | 1,535,151 | +0.23(+0.96%) |
May 12, 2023 | 23.49 | 23.98 | 23.43 | 23.78 | 2,579,320 | +0.47(+2.00%) |
May 11, 2023 | 23.87 | 24.14 | 23.30 | 23.32 | 3,204,048 | -0.63(-2.61%) |
May 10, 2023 | 24.81 | 25.21 | 23.70 | 23.94 | 5,043,477 | -0.78(-3.17%) |
May 09, 2023 | 25.00 | 25.14 | 23.91 | 24.73 | 4,784,230 | -0.26(-1.03%) |
May 08, 2023 | 25.20 | 25.30 | 24.71 | 24.98 | 2,765,573 | +0.08(+0.32%) |
May 05, 2023 | 24.67 | 25.04 | 24.44 | 24.91 | 1,556,237 | +0.37(+1.50%) |
May 04, 2023 | 25.05 | 25.28 | 24.27 | 24.54 | 2,961,227 | -0.79(-3.13%) |
May 03, 2023 | 24.81 | 25.79 | 24.81 | 25.33 | 2,500,828 | +0.48(+1.92%) |
May 02, 2023 | 25.13 | 25.23 | 24.57 | 24.86 | 2,348,758 | -0.60(-2.34%) |
May 01, 2023 | 25.68 | 25.77 | 25.24 | 25.45 | 1,429,521 | -0.13(-0.50%) |
Apr 28, 2023 | 25.49 | 25.79 | 25.26 | 25.58 | 2,161,220 | -0.03(-0.12%) |
Apr 27, 2023 | 25.35 | 25.64 | 25.02 | 25.61 | 1,527,049 | +0.31(+1.22%) |
Apr 26, 2023 | 25.55 | 25.85 | 25.23 | 25.30 | 2,467,795 | -0.38(-1.47%) |
Apr 25, 2023 | 25.30 | 26.06 | 24.84 | 25.68 | 7,006,986 | +1.24(+5.08%) |
Apr 24, 2023 | 25.00 | 25.15 | 24.36 | 24.44 | 1,494,450 | -0.38(-1.52%) |
Apr 21, 2023 | 24.21 | 24.92 | 24.00 | 24.82 | 3,351,134 | +0.61(+2.50%) |
Apr 20, 2023 | 24.14 | 24.32 | 23.97 | 24.21 | 1,627,187 | -0.11(-0.45%) |
Apr 19, 2023 | 23.88 | 24.45 | 23.66 | 24.32 | 1,876,396 | +0.31(+1.28%) |
Apr 18, 2023 | 24.16 | 24.39 | 23.91 | 24.01 | 2,098,796 | -0.15(-0.62%) |
Apr 17, 2023 | 24.70 | 24.71 | 24.00 | 24.16 | 2,004,769 | -0.10(-0.41%) |
Apr 14, 2023 | 24.16 | 24.42 | 23.86 | 24.26 | 3,051,672 | +0.22(+0.91%) |
Apr 13, 2023 | 23.89 | 24.43 | 23.81 | 24.04 | 3,116,486 | +0.37(+1.55%) |
Apr 12, 2023 | 23.96 | 24.16 | 23.59 | 23.67 | 2,435,566 | -0.06(-0.25%) |
Apr 11, 2023 | 23.80 | 24.03 | 23.63 | 23.73 | 5,564,758 | +0.02(+0.08%) |
Apr 10, 2023 | 22.66 | 23.72 | 22.66 | 23.71 | 4,708,511 | +1.05(+4.64%) |
Apr 06, 2023 | 21.80 | 22.67 | 21.27 | 22.66 | 5,665,526 | +0.83(+3.82%) |
Apr 05, 2023 | 22.80 | 22.92 | 21.42 | 21.83 | 8,676,705 | -1.04(-4.56%) |
Apr 04, 2023 | 22.44 | 23.63 | 21.83 | 22.87 | 12,802,182 | +0.53(+2.35%) |