Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.92 | 20.93 | 20.88 | 20.89 | 3,657 | +0.02(+0.07%) |
Jun 29, 2023 | 20.94 | 20.97 | 20.88 | 20.88 | 1,945 | -0.05(-0.23%) |
Jun 28, 2023 | 20.90 | 20.95 | 20.89 | 20.93 | 10,298 | +0.04(+0.20%) |
Jun 27, 2023 | 20.85 | 20.93 | 20.85 | 20.88 | 10,669 | +0.00(+0.02%) |
Jun 26, 2023 | 20.94 | 20.95 | 20.85 | 20.88 | 3,872 | +0.02(+0.09%) |
Jun 23, 2023 | 20.90 | 20.91 | 20.84 | 20.86 | 8,719 | -0.00(-0.02%) |
Jun 22, 2023 | 20.89 | 20.90 | 20.82 | 20.86 | 6,821 | -0.05(-0.25%) |
Jun 21, 2023 | 20.88 | 20.95 | 20.87 | 20.92 | 11,660 | +0.03(+0.14%) |
Jun 20, 2023 | 20.88 | 20.93 | 20.85 | 20.89 | 13,439 | -0.03(-0.12%) |
Jun 16, 2023 | 20.83 | 20.92 | 20.83 | 20.91 | 7,634 | +0.03(+0.14%) |
Jun 15, 2023 | 20.90 | 20.92 | 20.83 | 20.89 | 4,702 | +0.06(+0.27%) |
Jun 14, 2023 | 20.79 | 20.86 | 20.79 | 20.83 | 6,739 | +0.02(+0.09%) |
Jun 13, 2023 | 20.85 | 20.85 | 20.80 | 20.81 | 1,576 | -0.02(-0.11%) |
Jun 12, 2023 | 20.80 | 20.84 | 20.77 | 20.83 | 2,938 | +0.01(+0.05%) |
Jun 09, 2023 | 20.81 | 20.85 | 20.76 | 20.82 | 11,363 | +0.02(+0.08%) |
Jun 08, 2023 | 20.74 | 20.84 | 20.74 | 20.81 | 1,680 | +0.01(+0.04%) |
Jun 07, 2023 | 20.79 | 20.81 | 20.77 | 20.80 | 1,623 | -0.01(-0.05%) |
Jun 06, 2023 | 20.78 | 20.82 | 20.78 | 20.81 | 19,300 | -0.01(-0.06%) |
Jun 05, 2023 | 20.79 | 20.82 | 20.75 | 20.82 | 15,226 | -0.01(-0.04%) |
Jun 02, 2023 | 20.79 | 20.84 | 20.79 | 20.83 | 12,679 | -0.01(-0.07%) |
Jun 01, 2023 | 20.85 | 20.85 | 20.74 | 20.84 | 21,405 | +0.07(+0.32%) |
May 31, 2023 | 20.75 | 20.80 | 20.71 | 20.78 | 5,027 | +0.04(+0.18%) |
May 30, 2023 | 20.66 | 20.74 | 20.64 | 20.74 | 6,367 | +0.12(+0.57%) |
May 26, 2023 | 20.61 | 20.66 | 20.58 | 20.62 | 5,598 | -0.02(-0.09%) |
May 25, 2023 | 20.64 | 20.68 | 20.59 | 20.64 | 96,094 | -0.03(-0.16%) |
May 24, 2023 | 20.68 | 20.71 | 20.65 | 20.67 | 12,888 | +0.00(+0.00%) |
May 23, 2023 | 20.66 | 20.70 | 20.66 | 20.67 | 162,640 | +0.01(+0.05%) |
May 22, 2023 | 20.70 | 20.71 | 20.66 | 20.66 | 62,354 | -0.00(-0.02%) |
May 19, 2023 | 20.68 | 20.69 | 20.65 | 20.67 | 20,476 | -0.02(-0.09%) |
May 18, 2023 | 20.56 | 20.73 | 20.56 | 20.69 | 7,030 | -0.06(-0.27%) |
May 17, 2023 | 20.74 | 20.76 | 20.70 | 20.74 | 10,891 | -0.04(-0.18%) |
May 16, 2023 | 20.79 | 20.83 | 20.78 | 20.78 | 2,876 | -0.08(-0.39%) |
May 15, 2023 | 20.84 | 20.87 | 20.81 | 20.86 | 16,201 | +0.01(+0.06%) |
May 12, 2023 | 20.88 | 20.88 | 20.85 | 20.85 | 2,237 | -0.04(-0.20%) |
May 11, 2023 | 20.86 | 20.92 | 20.86 | 20.89 | 2,537 | +0.02(+0.11%) |
May 10, 2023 | 20.80 | 20.89 | 20.80 | 20.87 | 2,989 | +0.05(+0.25%) |
May 09, 2023 | 20.82 | 20.82 | 20.79 | 20.82 | 2,122 | -0.03(-0.14%) |
May 08, 2023 | 20.88 | 20.88 | 20.78 | 20.85 | 11,650 | -0.02(-0.11%) |
May 05, 2023 | 20.88 | 20.89 | 20.86 | 20.87 | 2,401 | +0.01(+0.04%) |
May 04, 2023 | 20.90 | 20.93 | 20.85 | 20.86 | 9,324 | -0.05(-0.26%) |
May 03, 2023 | 20.86 | 20.97 | 20.86 | 20.92 | 8,486 | +0.04(+0.20%) |
May 02, 2023 | 20.80 | 20.93 | 20.79 | 20.87 | 19,876 | +0.05(+0.23%) |
May 01, 2023 | 20.88 | 20.94 | 20.81 | 20.83 | 287,771 | -0.08(-0.41%) |
Apr 28, 2023 | 20.96 | 20.97 | 20.87 | 20.91 | 14,731 | +0.00(+0.00%) |
Apr 27, 2023 | 20.87 | 20.92 | 20.84 | 20.91 | 13,742 | +0.03(+0.14%) |
Apr 26, 2023 | 20.89 | 20.91 | 20.88 | 20.88 | 6,898 | -0.03(-0.13%) |
Apr 25, 2023 | 20.85 | 20.93 | 20.84 | 20.91 | 8,828 | +0.08(+0.39%) |
Apr 24, 2023 | 20.86 | 20.86 | 20.83 | 20.83 | 71,076 | +0.04(+0.20%) |
Apr 21, 2023 | 20.81 | 20.84 | 20.79 | 20.79 | 4,581 | -0.00(-0.00%) |
Apr 20, 2023 | 20.81 | 20.82 | 20.78 | 20.79 | 10,094 | -0.03(-0.14%) |
Apr 19, 2023 | 20.79 | 20.82 | 20.79 | 20.82 | 6,553 | +0.03(+0.14%) |
Apr 18, 2023 | 20.81 | 20.81 | 20.79 | 20.79 | 8,385 | +0.03(+0.14%) |
Apr 17, 2023 | 20.80 | 20.81 | 20.75 | 20.76 | 5,770 | -0.05(-0.22%) |
Apr 14, 2023 | 20.82 | 20.82 | 20.80 | 20.81 | 13,893 | -0.06(-0.29%) |
Apr 13, 2023 | 20.85 | 20.91 | 20.84 | 20.87 | 5,079 | +0.03(+0.16%) |
Apr 12, 2023 | 20.94 | 20.94 | 20.82 | 20.84 | 5,112 | +0.05(+0.23%) |
Apr 11, 2023 | 20.79 | 20.83 | 20.79 | 20.79 | 11,969 | -0.03(-0.13%) |
Apr 10, 2023 | 20.81 | 20.85 | 20.78 | 20.82 | 5,525 | -0.06(-0.27%) |
Apr 06, 2023 | 20.87 | 20.91 | 20.87 | 20.87 | 2,132 | -0.01(-0.07%) |
Apr 05, 2023 | 20.86 | 20.90 | 20.86 | 20.89 | 3,186 | +0.04(+0.20%) |
Apr 04, 2023 | 20.73 | 20.88 | 20.73 | 20.85 | 1,225 | +0.08(+0.40%) |