Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.40 | 19.58 | 19.23 | 19.48 | 892,446 | +0.21(+1.10%) |
Jun 29, 2023 | 19.20 | 19.47 | 19.07 | 19.27 | 1,249,220 | +0.21(+1.11%) |
Jun 28, 2023 | 19.32 | 19.33 | 18.95 | 19.05 | 1,109,269 | -0.24(-1.25%) |
Jun 27, 2023 | 19.44 | 19.51 | 19.19 | 19.30 | 1,516,764 | -0.15(-0.79%) |
Jun 26, 2023 | 19.59 | 19.83 | 19.45 | 19.45 | 621,885 | -0.14(-0.69%) |
Jun 23, 2023 | 19.81 | 19.96 | 19.52 | 19.59 | 1,046,254 | -0.44(-2.22%) |
Jun 22, 2023 | 20.26 | 20.27 | 19.89 | 20.03 | 635,575 | -0.46(-2.26%) |
Jun 21, 2023 | 20.46 | 20.69 | 20.44 | 20.49 | 1,262,352 | -0.05(-0.24%) |
Jun 20, 2023 | 20.81 | 20.81 | 20.33 | 20.54 | 1,048,119 | -0.32(-1.53%) |
Jun 16, 2023 | 21.03 | 21.03 | 20.65 | 20.86 | 1,259,814 | -0.03(-0.14%) |
Jun 15, 2023 | 20.91 | 21.08 | 20.75 | 20.89 | 1,085,196 | +0.66(+3.25%) |
May 08, 2023 | 20.42 | 20.52 | 20.13 | 20.23 | 614,557 | +0.01(+0.05%) |
May 05, 2023 | 20.51 | 20.83 | 20.18 | 20.22 | 1,130,233 | +0.22(+1.10%) |
May 04, 2023 | 20.33 | 20.45 | 19.91 | 20.00 | 775,888 | -0.42(-2.06%) |
May 03, 2023 | 20.58 | 20.72 | 20.25 | 20.42 | 677,475 | -0.22(-1.06%) |
May 02, 2023 | 21.19 | 21.22 | 20.45 | 20.64 | 781,180 | -0.46(-2.17%) |
May 01, 2023 | 21.48 | 21.65 | 20.94 | 21.10 | 793,510 | -0.56(-2.60%) |
Apr 28, 2023 | 21.47 | 21.96 | 21.27 | 21.66 | 1,460,958 | +0.04(+0.18%) |
Apr 27, 2023 | 19.71 | 21.93 | 19.58 | 21.63 | 2,706,423 | +2.04(+10.43%) |
Apr 26, 2023 | 19.99 | 20.04 | 19.44 | 19.58 | 580,639 | -0.44(-2.19%) |
Apr 25, 2023 | 20.30 | 20.48 | 19.99 | 20.02 | 599,963 | -0.52(-2.55%) |
Apr 24, 2023 | 20.32 | 20.68 | 20.32 | 20.55 | 738,379 | +0.23(+1.13%) |
Apr 21, 2023 | 20.38 | 20.56 | 20.23 | 20.32 | 660,859 | -0.07(-0.33%) |
Apr 20, 2023 | 20.61 | 20.70 | 20.18 | 20.39 | 820,429 | -0.32(-1.57%) |
Apr 19, 2023 | 21.00 | 21.00 | 20.36 | 20.71 | 691,223 | -0.52(-2.43%) |
Apr 18, 2023 | 21.26 | 21.40 | 21.04 | 21.23 | 587,593 | -0.09(-0.40%) |
Apr 17, 2023 | 20.98 | 21.32 | 20.82 | 21.31 | 552,679 | +0.39(+1.87%) |
Apr 14, 2023 | 21.03 | 21.22 | 20.85 | 20.92 | 546,830 | -0.13(-0.63%) |
Apr 13, 2023 | 20.77 | 21.23 | 20.74 | 21.05 | 556,991 | +0.29(+1.38%) |
Apr 12, 2023 | 20.95 | 21.07 | 20.62 | 20.77 | 685,723 | -0.15(-0.73%) |
Apr 11, 2023 | 20.52 | 20.96 | 20.38 | 20.92 | 951,933 | +0.54(+2.67%) |
Apr 10, 2023 | 20.05 | 20.49 | 20.01 | 20.38 | 785,963 | +0.38(+1.91%) |
Apr 06, 2023 | 20.07 | 20.26 | 19.89 | 19.99 | 563,787 | -0.11(-0.57%) |
Apr 05, 2023 | 20.19 | 20.25 | 19.89 | 20.11 | 749,829 | -0.01(-0.05%) |
Apr 04, 2023 | 20.47 | 20.59 | 19.80 | 20.12 | 1,043,723 | -0.35(-1.72%) |