Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.41 | 20.57 | 20.29 | 20.54 | 4,182,311 | +0.36(+1.78%) |
Jun 29, 2023 | 19.46 | 20.26 | 19.35 | 20.18 | 4,055,592 | +0.67(+3.43%) |
Jun 28, 2023 | 19.60 | 19.63 | 19.23 | 19.51 | 2,962,459 | -0.06(-0.31%) |
Jun 27, 2023 | 19.82 | 19.82 | 19.20 | 19.57 | 2,677,377 | -0.18(-0.91%) |
Jun 26, 2023 | 19.55 | 19.96 | 19.36 | 19.75 | 2,841,356 | +0.08(+0.41%) |
Jun 23, 2023 | 19.90 | 20.00 | 19.60 | 19.67 | 14,360,437 | -0.41(-2.04%) |
Jun 22, 2023 | 19.73 | 20.27 | 19.60 | 20.08 | 5,594,541 | +0.37(+1.88%) |
Jun 21, 2023 | 19.89 | 20.14 | 19.64 | 19.71 | 6,595,514 | +0.06(+0.31%) |
Jun 20, 2023 | 18.96 | 19.83 | 18.78 | 19.65 | 7,002,418 | -0.30(-1.50%) |
Jun 16, 2023 | 20.08 | 20.17 | 19.80 | 19.95 | 8,570,237 | +0.05(+0.25%) |
Jun 15, 2023 | 19.48 | 20.00 | 19.40 | 19.90 | 9,433,132 | +0.34(+1.74%) |
Jun 14, 2023 | 20.18 | 20.25 | 19.50 | 19.56 | 8,295,938 | -0.47(-2.35%) |
Jun 13, 2023 | 20.14 | 20.36 | 19.93 | 20.03 | 4,301,779 | -0.16(-0.79%) |
Jun 12, 2023 | 19.66 | 20.53 | 19.58 | 20.19 | 6,588,067 | +0.56(+2.85%) |
Jun 09, 2023 | 19.94 | 19.95 | 19.58 | 19.63 | 6,893,568 | -0.20(-1.01%) |
Jun 08, 2023 | 20.27 | 20.36 | 19.55 | 19.83 | 4,735,088 | -0.49(-2.41%) |
Jun 07, 2023 | 19.94 | 20.32 | 19.86 | 20.32 | 5,003,303 | +0.54(+2.73%) |
Jun 06, 2023 | 20.09 | 20.21 | 19.62 | 19.78 | 7,867,050 | -0.46(-2.27%) |
Jun 05, 2023 | 20.05 | 20.32 | 19.62 | 20.24 | 4,499,478 | +0.22(+1.10%) |
Jun 02, 2023 | 20.15 | 20.34 | 19.75 | 20.02 | 5,751,199 | +0.12(+0.60%) |
Jun 01, 2023 | 20.02 | 20.02 | 19.22 | 19.90 | 6,402,377 | -0.04(-0.20%) |
May 31, 2023 | 20.33 | 20.50 | 19.82 | 19.94 | 19,735,248 | -0.64(-3.11%) |
May 30, 2023 | 20.71 | 21.09 | 20.58 | 20.58 | 3,696,482 | -0.07(-0.34%) |
May 26, 2023 | 20.57 | 20.89 | 20.43 | 20.65 | 3,731,308 | +0.27(+1.32%) |
May 25, 2023 | 20.37 | 20.56 | 20.24 | 20.38 | 4,414,435 | -0.03(-0.15%) |
May 24, 2023 | 20.64 | 20.67 | 20.16 | 20.41 | 4,808,029 | -0.47(-2.25%) |
May 23, 2023 | 20.92 | 21.09 | 20.80 | 20.88 | 4,218,866 | +0.05(+0.24%) |
May 22, 2023 | 20.98 | 21.04 | 20.70 | 20.83 | 5,686,882 | -0.12(-0.57%) |
May 19, 2023 | 20.94 | 21.09 | 20.72 | 20.95 | 5,328,293 | +0.10(+0.48%) |
May 18, 2023 | 20.30 | 20.91 | 20.27 | 20.85 | 4,073,002 | +0.57(+2.81%) |
May 17, 2023 | 20.06 | 20.34 | 19.75 | 20.28 | 5,075,163 | +0.30(+1.50%) |
May 16, 2023 | 20.10 | 20.20 | 19.82 | 19.98 | 5,194,392 | -0.39(-1.91%) |
May 15, 2023 | 20.16 | 20.38 | 20.02 | 20.37 | 3,708,269 | +0.13(+0.64%) |
May 12, 2023 | 20.42 | 20.54 | 20.12 | 20.24 | 5,014,340 | -0.15(-0.74%) |
May 11, 2023 | 20.35 | 20.47 | 19.99 | 20.39 | 4,569,679 | -0.19(-0.92%) |
May 10, 2023 | 20.63 | 20.82 | 20.38 | 20.58 | 6,688,038 | +0.21(+1.03%) |
May 09, 2023 | 19.87 | 20.54 | 19.83 | 20.37 | 6,692,648 | +0.28(+1.39%) |
May 08, 2023 | 20.11 | 20.21 | 19.73 | 20.09 | 4,254,961 | +0.04(+0.20%) |
May 05, 2023 | 20.47 | 20.50 | 19.80 | 20.05 | 3,515,684 | -0.18(-0.89%) |
May 04, 2023 | 20.27 | 20.48 | 20.11 | 20.23 | 5,164,595 | +0.03(+0.15%) |
May 03, 2023 | 20.18 | 20.64 | 19.92 | 20.20 | 5,460,024 | +0.47(+2.38%) |
May 02, 2023 | 20.14 | 20.17 | 19.53 | 19.73 | 6,389,436 | -0.50(-2.47%) |
May 01, 2023 | 19.27 | 20.35 | 19.27 | 20.23 | 10,378,450 | +0.75(+3.85%) |
Apr 28, 2023 | 18.86 | 20.15 | 18.71 | 19.48 | 13,172,479 | +0.74(+3.95%) |
Apr 27, 2023 | 18.65 | 18.76 | 18.25 | 18.74 | 8,937,726 | +0.02(+0.11%) |
Apr 26, 2023 | 18.68 | 19.02 | 18.61 | 18.72 | 8,656,763 | -0.15(-0.79%) |
Apr 25, 2023 | 19.83 | 19.87 | 18.87 | 18.87 | 6,078,639 | -1.28(-6.35%) |
Apr 24, 2023 | 20.14 | 20.28 | 19.95 | 20.15 | 4,593,924 | +0.00(+0.00%) |
Apr 21, 2023 | 20.01 | 20.20 | 19.75 | 20.15 | 5,513,755 | +0.28(+1.41%) |
Apr 20, 2023 | 20.32 | 20.32 | 19.73 | 19.87 | 7,053,762 | -0.80(-3.87%) |
Apr 19, 2023 | 20.30 | 20.89 | 20.20 | 20.67 | 10,285,828 | +0.23(+1.13%) |
Apr 18, 2023 | 21.23 | 21.26 | 20.37 | 20.44 | 15,385,773 | -0.75(-3.54%) |
Apr 17, 2023 | 20.80 | 21.27 | 20.64 | 21.19 | 4,585,108 | +0.50(+2.42%) |
Apr 14, 2023 | 21.26 | 21.40 | 20.53 | 20.69 | 7,199,572 | -0.80(-3.72%) |
Apr 13, 2023 | 20.73 | 21.61 | 20.71 | 21.49 | 9,766,561 | +0.20(+0.94%) |
Apr 12, 2023 | 21.81 | 21.97 | 21.24 | 21.29 | 3,641,247 | -0.25(-1.16%) |
Apr 11, 2023 | 21.18 | 21.75 | 21.07 | 21.54 | 4,070,164 | +0.48(+2.28%) |
Apr 10, 2023 | 20.60 | 21.07 | 20.55 | 21.06 | 3,502,824 | +0.36(+1.74%) |
Apr 06, 2023 | 20.87 | 20.91 | 20.60 | 20.70 | 2,833,903 | -0.12(-0.58%) |
Apr 05, 2023 | 20.72 | 20.98 | 20.62 | 20.82 | 4,582,563 | +0.05(+0.24%) |
Apr 04, 2023 | 20.85 | 20.97 | 20.62 | 20.77 | 4,795,869 | +0.01(+0.05%) |