Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.04 | 23.10 | 23.01 | 23.06 | 5,407,278 | +0.07(+0.33%) |
Jun 29, 2023 | 22.94 | 22.98 | 22.89 | 22.98 | 6,639,111 | -0.03(-0.12%) |
Jun 28, 2023 | 22.93 | 23.01 | 22.89 | 23.01 | 2,496,615 | +0.10(+0.45%) |
Jun 27, 2023 | 22.89 | 22.93 | 22.87 | 22.91 | 2,172,463 | +0.05(+0.20%) |
Jun 26, 2023 | 22.86 | 22.89 | 22.81 | 22.86 | 3,168,917 | +0.04(+0.16%) |
Jun 23, 2023 | 22.85 | 22.86 | 22.80 | 22.82 | 6,752,251 | -0.07(-0.29%) |
Jun 22, 2023 | 22.91 | 22.92 | 22.87 | 22.89 | 5,493,495 | -0.05(-0.20%) |
Jun 21, 2023 | 22.94 | 22.96 | 22.90 | 22.94 | 5,870,900 | -0.05(-0.20%) |
Jun 20, 2023 | 22.99 | 23.01 | 22.97 | 22.98 | 2,510,605 | -0.03(-0.12%) |
Jun 16, 2023 | 23.07 | 23.07 | 22.99 | 23.01 | 5,546,273 | -0.05(-0.20%) |
Jun 15, 2023 | 23.02 | 23.08 | 22.99 | 23.06 | 6,053,901 | +0.35(+1.53%) |
May 08, 2023 | 22.75 | 22.75 | 22.67 | 22.71 | 2,985,405 | -0.04(-0.16%) |
May 05, 2023 | 22.73 | 22.78 | 22.69 | 22.75 | 4,122,075 | +0.07(+0.33%) |
May 04, 2023 | 22.68 | 22.68 | 22.60 | 22.67 | 4,899,103 | -0.03(-0.12%) |
May 03, 2023 | 22.76 | 22.83 | 22.70 | 22.70 | 5,252,870 | -0.03(-0.12%) |
May 02, 2023 | 22.75 | 22.76 | 22.68 | 22.73 | 5,984,351 | +0.00(+0.00%) |
May 01, 2023 | 22.79 | 22.81 | 22.72 | 22.73 | 3,219,072 | -0.09(-0.39%) |
Apr 28, 2023 | 22.78 | 22.84 | 22.74 | 22.82 | 5,005,328 | +0.08(+0.37%) |
Apr 27, 2023 | 22.76 | 22.80 | 22.69 | 22.73 | 3,795,402 | +0.06(+0.24%) |
Apr 26, 2023 | 22.75 | 22.75 | 22.66 | 22.68 | 2,561,505 | -0.07(-0.32%) |
Apr 25, 2023 | 22.79 | 22.80 | 22.73 | 22.75 | 2,757,571 | -0.04(-0.16%) |
Apr 24, 2023 | 22.75 | 22.82 | 22.74 | 22.79 | 4,194,171 | +0.06(+0.24%) |
Apr 21, 2023 | 22.71 | 22.76 | 22.67 | 22.73 | 3,034,484 | +0.04(+0.16%) |
Apr 20, 2023 | 22.65 | 22.70 | 22.62 | 22.70 | 2,195,846 | +0.00(+0.00%) |
Apr 19, 2023 | 22.70 | 22.73 | 22.68 | 22.70 | 3,965,081 | -0.06(-0.28%) |
Apr 18, 2023 | 22.77 | 22.82 | 22.72 | 22.76 | 3,216,409 | +0.03(+0.12%) |
Apr 17, 2023 | 22.75 | 22.76 | 22.68 | 22.73 | 2,936,670 | -0.05(-0.20%) |
Apr 14, 2023 | 22.81 | 22.83 | 22.72 | 22.78 | 3,582,339 | -0.04(-0.16%) |
Apr 13, 2023 | 22.74 | 22.85 | 22.72 | 22.82 | 18,029,840 | +0.13(+0.57%) |
Apr 12, 2023 | 22.82 | 22.82 | 22.66 | 22.69 | 2,862,739 | -0.02(-0.08%) |
Apr 11, 2023 | 22.67 | 22.74 | 22.64 | 22.70 | 3,698,420 | +0.05(+0.20%) |
Apr 10, 2023 | 22.62 | 22.67 | 22.55 | 22.66 | 6,550,276 | +0.00(+0.00%) |
Apr 06, 2023 | 22.59 | 22.70 | 22.54 | 22.66 | 3,364,026 | +0.08(+0.37%) |
Apr 05, 2023 | 22.70 | 22.70 | 22.57 | 22.58 | 7,796,426 | -0.12(-0.53%) |
Apr 04, 2023 | 22.77 | 22.78 | 22.68 | 22.70 | 4,725,480 | -0.04(-0.16%) |