Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.81 | 20.93 | 20.71 | 20.87 | 2,082,015 | +0.04(+0.19%) |
Jun 29, 2023 | 20.37 | 20.91 | 20.32 | 20.83 | 2,272,069 | -0.07(-0.33%) |
Jun 28, 2023 | 20.88 | 21.12 | 20.78 | 20.90 | 3,349,162 | -0.51(-2.40%) |
Jun 27, 2023 | 21.94 | 21.99 | 21.21 | 21.41 | 2,788,217 | -0.67(-3.05%) |
Jun 26, 2023 | 22.21 | 22.25 | 21.99 | 22.09 | 1,388,006 | -0.22(-0.98%) |
Jun 23, 2023 | 22.66 | 22.73 | 22.27 | 22.31 | 1,655,692 | -0.12(-0.53%) |
Jun 22, 2023 | 22.21 | 22.43 | 22.12 | 22.42 | 2,015,772 | -0.26(-1.13%) |
Jun 21, 2023 | 23.03 | 23.03 | 22.62 | 22.68 | 3,101,394 | -0.27(-1.16%) |
Jun 20, 2023 | 23.29 | 23.35 | 22.75 | 22.95 | 2,594,395 | -0.96(-4.01%) |
Jun 16, 2023 | 24.25 | 24.35 | 23.75 | 23.91 | 4,494,842 | -0.40(-1.63%) |
Jun 15, 2023 | 24.42 | 24.44 | 24.01 | 24.30 | 2,959,018 | +0.39(+1.61%) |
Jun 14, 2023 | 24.34 | 24.52 | 23.72 | 23.92 | 2,752,658 | +0.18(+0.75%) |
Jun 13, 2023 | 24.50 | 24.61 | 23.52 | 23.74 | 2,486,091 | -0.41(-1.68%) |
Jun 12, 2023 | 24.17 | 24.23 | 23.90 | 24.15 | 1,763,206 | +0.21(+0.87%) |
Jun 09, 2023 | 24.02 | 24.14 | 23.77 | 23.94 | 1,537,432 | -0.26(-1.06%) |
Jun 08, 2023 | 24.21 | 24.59 | 24.13 | 24.20 | 2,043,641 | -0.04(-0.16%) |
Jun 07, 2023 | 24.57 | 25.30 | 24.02 | 24.23 | 2,834,894 | -0.11(-0.45%) |
Jun 06, 2023 | 24.32 | 24.39 | 24.01 | 24.34 | 1,510,535 | -0.02(-0.08%) |
Jun 05, 2023 | 24.08 | 24.54 | 24.06 | 24.36 | 1,712,888 | +0.08(+0.33%) |
Jun 02, 2023 | 24.83 | 24.90 | 24.08 | 24.28 | 2,194,364 | -0.26(-1.05%) |
Jun 01, 2023 | 24.30 | 24.90 | 24.20 | 24.54 | 2,155,516 | +0.59(+2.48%) |
May 31, 2023 | 23.79 | 24.27 | 23.74 | 23.95 | 3,635,777 | +0.59(+2.54%) |
May 30, 2023 | 23.73 | 23.78 | 23.34 | 23.35 | 2,598,017 | +0.13(+0.55%) |
May 26, 2023 | 23.63 | 23.65 | 23.08 | 23.23 | 1,942,045 | -0.01(-0.04%) |
May 25, 2023 | 23.32 | 23.47 | 23.09 | 23.24 | 1,606,820 | -0.41(-1.72%) |
May 24, 2023 | 23.77 | 23.80 | 23.51 | 23.64 | 2,319,440 | -0.10(-0.42%) |
May 23, 2023 | 23.63 | 23.99 | 23.57 | 23.74 | 1,883,153 | -0.28(-1.15%) |
May 22, 2023 | 23.99 | 24.30 | 23.99 | 24.02 | 2,183,014 | +0.03(+0.12%) |
May 19, 2023 | 23.97 | 24.45 | 23.72 | 23.99 | 2,538,337 | +0.11(+0.46%) |
May 18, 2023 | 23.80 | 24.05 | 23.50 | 23.88 | 3,131,972 | -0.56(-2.31%) |
May 17, 2023 | 24.69 | 24.81 | 24.30 | 24.44 | 2,687,671 | -0.29(-1.16%) |
May 16, 2023 | 25.01 | 25.13 | 24.47 | 24.73 | 3,126,935 | -0.57(-2.27%) |
May 15, 2023 | 25.25 | 25.58 | 25.14 | 25.30 | 3,679,778 | +0.03(+0.12%) |
May 12, 2023 | 24.53 | 25.50 | 24.49 | 25.27 | 5,089,723 | -1.09(-4.13%) |
May 11, 2023 | 26.65 | 26.73 | 26.21 | 26.36 | 3,209,385 | -1.00(-3.65%) |
May 10, 2023 | 27.33 | 27.66 | 26.97 | 27.36 | 2,234,183 | -0.17(-0.61%) |
May 09, 2023 | 27.66 | 27.96 | 27.48 | 27.53 | 1,959,591 | -0.44(-1.56%) |
May 08, 2023 | 28.46 | 28.57 | 27.89 | 27.97 | 2,324,066 | -0.08(-0.28%) |
May 05, 2023 | 27.77 | 28.22 | 27.35 | 28.04 | 3,544,599 | -0.78(-2.71%) |
May 04, 2023 | 28.48 | 29.95 | 28.25 | 28.83 | 7,463,666 | +1.52(+5.58%) |
May 03, 2023 | 27.17 | 27.44 | 26.96 | 27.30 | 2,988,911 | +0.15(+0.55%) |
May 02, 2023 | 26.15 | 27.19 | 26.11 | 27.15 | 3,948,540 | +0.95(+3.63%) |
May 01, 2023 | 26.65 | 26.67 | 25.95 | 26.20 | 1,892,170 | -0.10(-0.38%) |
Apr 28, 2023 | 26.23 | 26.40 | 25.92 | 26.30 | 3,227,467 | +0.13(+0.49%) |
Apr 27, 2023 | 25.93 | 26.35 | 25.84 | 26.17 | 2,345,570 | +0.04(+0.15%) |
Apr 26, 2023 | 26.97 | 27.04 | 25.67 | 26.13 | 4,070,350 | -0.41(-1.53%) |
Apr 25, 2023 | 26.42 | 26.62 | 26.19 | 26.54 | 1,492,084 | +0.08(+0.30%) |
Apr 24, 2023 | 26.60 | 26.79 | 26.33 | 26.46 | 2,084,927 | +0.31(+1.17%) |
Apr 21, 2023 | 26.13 | 26.49 | 25.94 | 26.15 | 3,534,287 | -0.15(-0.56%) |
Apr 20, 2023 | 26.29 | 26.66 | 26.11 | 26.30 | 2,986,336 | +0.44(+1.68%) |
Apr 19, 2023 | 25.52 | 26.03 | 25.46 | 25.87 | 5,147,470 | -0.99(-3.68%) |
Apr 18, 2023 | 26.71 | 27.24 | 26.61 | 26.86 | 2,715,358 | +0.15(+0.56%) |
Apr 17, 2023 | 26.85 | 27.06 | 26.57 | 26.71 | 3,171,107 | -0.61(-2.25%) |
Apr 14, 2023 | 26.95 | 27.35 | 26.73 | 27.32 | 4,006,072 | -0.45(-1.60%) |
Apr 13, 2023 | 27.45 | 27.83 | 27.28 | 27.77 | 5,852,168 | +1.08(+4.04%) |
Apr 12, 2023 | 27.09 | 27.20 | 26.55 | 26.69 | 4,472,219 | +0.23(+0.86%) |
Apr 11, 2023 | 26.72 | 27.05 | 26.43 | 26.46 | 3,533,659 | +0.10(+0.38%) |
Apr 10, 2023 | 26.22 | 26.60 | 26.07 | 26.36 | 2,699,061 | -0.16(-0.60%) |
Apr 06, 2023 | 25.93 | 26.62 | 25.84 | 26.52 | 4,191,794 | +0.11(+0.41%) |
Apr 05, 2023 | 26.21 | 26.49 | 25.85 | 26.41 | 7,298,206 | +1.30(+5.16%) |
Apr 04, 2023 | 24.28 | 25.31 | 24.17 | 25.12 | 3,851,592 | +0.89(+3.68%) |