Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.77 | 22.88 | 22.45 | 22.63 | 10,924,827 | +0.09(+0.39%) |
Jun 29, 2023 | 22.14 | 22.54 | 22.05 | 22.54 | 12,403,433 | +0.58(+2.64%) |
Jun 28, 2023 | 21.83 | 22.01 | 21.53 | 21.96 | 13,633,015 | +0.23(+1.04%) |
Jun 27, 2023 | 21.63 | 21.92 | 21.51 | 21.74 | 14,191,708 | -0.05(-0.23%) |
Jun 26, 2023 | 21.67 | 22.05 | 21.67 | 21.79 | 13,605,492 | +0.21(+0.96%) |
Jun 23, 2023 | 21.52 | 21.81 | 21.49 | 21.58 | 12,527,145 | -0.29(-1.35%) |
Jun 22, 2023 | 22.26 | 22.33 | 21.71 | 21.87 | 15,334,545 | -0.78(-3.43%) |
Jun 21, 2023 | 22.37 | 22.92 | 22.29 | 22.65 | 10,837,050 | +0.22(+0.96%) |
Jun 20, 2023 | 22.83 | 22.91 | 22.13 | 22.43 | 12,661,901 | -0.67(-2.89%) |
Jun 16, 2023 | 23.04 | 23.19 | 22.86 | 23.10 | 18,718,464 | +0.21(+0.90%) |
Jun 15, 2023 | 22.53 | 23.21 | 22.52 | 22.90 | 12,760,052 | +0.47(+2.10%) |
Jun 14, 2023 | 23.25 | 23.44 | 22.26 | 22.42 | 13,929,050 | -0.52(-2.27%) |
Jun 13, 2023 | 23.20 | 23.69 | 22.93 | 22.95 | 12,669,701 | +0.09(+0.39%) |
Jun 12, 2023 | 22.73 | 23.22 | 22.56 | 22.86 | 13,299,923 | -0.29(-1.27%) |
Jun 09, 2023 | 23.52 | 23.70 | 23.04 | 23.15 | 11,669,748 | -0.39(-1.67%) |
Jun 08, 2023 | 23.89 | 24.04 | 23.09 | 23.55 | 14,915,225 | -0.35(-1.48%) |
Jun 07, 2023 | 22.94 | 23.97 | 22.94 | 23.90 | 14,363,924 | +1.11(+4.87%) |
Jun 06, 2023 | 22.12 | 22.91 | 22.07 | 22.79 | 13,188,573 | +0.24(+1.05%) |
Jun 05, 2023 | 23.54 | 23.66 | 22.53 | 22.55 | 14,197,069 | -0.31(-1.38%) |
Jun 02, 2023 | 22.61 | 23.06 | 22.37 | 22.87 | 14,520,503 | +0.78(+3.52%) |
Jun 01, 2023 | 21.82 | 22.55 | 21.75 | 22.09 | 11,088,264 | +0.30(+1.40%) |
May 31, 2023 | 21.98 | 22.18 | 21.77 | 21.79 | 15,469,560 | -0.67(-2.98%) |
May 30, 2023 | 22.38 | 22.50 | 22.06 | 22.45 | 9,423,517 | -0.41(-1.81%) |
May 26, 2023 | 23.15 | 23.23 | 22.64 | 22.87 | 9,338,598 | -0.07(-0.30%) |
May 25, 2023 | 23.11 | 23.23 | 22.63 | 22.94 | 14,059,650 | -0.68(-2.87%) |
May 24, 2023 | 23.56 | 23.84 | 23.20 | 23.61 | 11,683,999 | +0.37(+1.61%) |
May 23, 2023 | 23.20 | 23.68 | 23.07 | 23.24 | 10,457,152 | +0.21(+0.90%) |
May 22, 2023 | 22.74 | 23.25 | 22.62 | 23.03 | 9,053,283 | +0.35(+1.56%) |
May 19, 2023 | 22.91 | 23.09 | 22.53 | 22.68 | 10,760,373 | +0.02(+0.09%) |
May 18, 2023 | 22.17 | 22.73 | 21.95 | 22.66 | 10,108,751 | +0.33(+1.50%) |
May 17, 2023 | 21.93 | 22.57 | 21.70 | 22.33 | 12,169,550 | +0.73(+3.37%) |
May 16, 2023 | 22.13 | 22.28 | 21.58 | 21.60 | 8,924,951 | -0.59(-2.66%) |
May 15, 2023 | 22.09 | 22.45 | 21.83 | 22.19 | 10,315,699 | +0.27(+1.25%) |
May 12, 2023 | 22.24 | 22.43 | 21.72 | 21.91 | 8,621,715 | -0.08(-0.36%) |
May 11, 2023 | 21.81 | 22.12 | 21.65 | 21.99 | 8,756,459 | -0.20(-0.88%) |
May 10, 2023 | 22.61 | 22.72 | 21.92 | 22.19 | 9,966,281 | -0.23(-1.00%) |
May 09, 2023 | 22.11 | 22.69 | 21.98 | 22.41 | 10,663,891 | +0.08(+0.35%) |
May 08, 2023 | 22.94 | 23.11 | 22.34 | 22.34 | 8,878,447 | -0.11(-0.48%) |
May 05, 2023 | 22.51 | 22.74 | 22.31 | 22.44 | 11,413,194 | +0.83(+3.85%) |
May 04, 2023 | 21.53 | 22.16 | 21.17 | 21.61 | 14,733,961 | -0.19(-0.85%) |
May 03, 2023 | 21.78 | 22.21 | 21.63 | 21.80 | 12,558,771 | -0.46(-2.07%) |
May 02, 2023 | 23.03 | 23.11 | 21.79 | 22.26 | 11,967,854 | -1.27(-5.41%) |
May 01, 2023 | 23.21 | 23.81 | 23.21 | 23.53 | 7,374,555 | -0.12(-0.50%) |
Apr 28, 2023 | 23.04 | 23.85 | 22.84 | 23.65 | 9,248,791 | +0.67(+2.90%) |
Apr 27, 2023 | 22.81 | 23.07 | 22.54 | 22.98 | 9,462,798 | +0.19(+0.82%) |
Apr 26, 2023 | 23.04 | 23.27 | 22.51 | 22.80 | 11,020,179 | -0.44(-1.90%) |
Apr 25, 2023 | 23.68 | 23.78 | 23.10 | 23.24 | 10,693,481 | -0.97(-4.00%) |
Apr 24, 2023 | 23.52 | 24.40 | 23.48 | 24.20 | 9,735,870 | +0.63(+2.66%) |
Apr 21, 2023 | 23.79 | 23.96 | 23.40 | 23.58 | 8,035,816 | -0.18(-0.74%) |
Apr 20, 2023 | 23.70 | 23.85 | 23.43 | 23.75 | 8,981,753 | -0.38(-1.58%) |
Apr 19, 2023 | 23.77 | 24.22 | 23.62 | 24.14 | 10,197,567 | -0.08(-0.32%) |
Apr 18, 2023 | 24.15 | 24.32 | 23.77 | 24.21 | 12,182,891 | -0.06(-0.24%) |
Apr 17, 2023 | 25.16 | 25.20 | 24.21 | 24.27 | 14,572,901 | -0.91(-3.61%) |
Apr 14, 2023 | 25.26 | 25.39 | 24.98 | 25.18 | 8,372,981 | +0.07(+0.27%) |
Apr 13, 2023 | 25.05 | 25.36 | 24.97 | 25.11 | 9,610,881 | +0.04(+0.16%) |
Apr 12, 2023 | 25.57 | 25.63 | 24.99 | 25.08 | 12,012,298 | -0.48(-1.88%) |
Apr 11, 2023 | 25.47 | 25.75 | 25.11 | 25.56 | 9,751,843 | +0.34(+1.36%) |
Apr 10, 2023 | 25.17 | 25.72 | 25.10 | 25.21 | 11,067,279 | +0.23(+0.94%) |
Apr 06, 2023 | 24.97 | 25.15 | 24.72 | 24.98 | 8,047,963 | -0.18(-0.70%) |
Apr 05, 2023 | 25.07 | 25.22 | 24.60 | 25.15 | 11,535,197 | -0.03(-0.12%) |
Apr 04, 2023 | 26.09 | 26.11 | 24.84 | 25.18 | 18,631,784 | -0.59(-2.28%) |