Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.98 | 20.03 | 19.98 | 20.02 | 193,976 | +0.11(+0.57%) |
Jun 29, 2023 | 19.91 | 19.95 | 19.88 | 19.91 | 235,653 | -0.16(-0.80%) |
Jun 28, 2023 | 20.01 | 20.08 | 19.98 | 20.07 | 128,877 | -0.06(-0.28%) |
Jun 27, 2023 | 20.16 | 20.16 | 20.09 | 20.13 | 345,325 | +0.09(+0.47%) |
Jun 26, 2023 | 20.01 | 20.06 | 20.01 | 20.03 | 140,678 | +0.00(+0.00%) |
Jun 23, 2023 | 20.06 | 20.07 | 19.99 | 20.03 | 125,867 | -0.07(-0.33%) |
Jun 22, 2023 | 20.11 | 20.13 | 20.07 | 20.10 | 145,119 | -0.13(-0.65%) |
Jun 21, 2023 | 20.11 | 20.24 | 20.10 | 20.23 | 187,606 | +0.09(+0.47%) |
Jun 20, 2023 | 20.14 | 20.17 | 20.12 | 20.14 | 181,556 | -0.08(-0.37%) |
Jun 16, 2023 | 20.18 | 20.23 | 20.17 | 20.21 | 513,077 | -0.09(-0.47%) |
Jun 15, 2023 | 20.18 | 20.31 | 20.18 | 20.31 | 133,027 | +0.13(+0.66%) |
Jun 14, 2023 | 20.15 | 20.20 | 20.06 | 20.17 | 253,878 | +0.10(+0.52%) |
Jun 13, 2023 | 20.03 | 20.15 | 20.03 | 20.07 | 258,258 | -0.01(-0.05%) |
Jun 12, 2023 | 20.01 | 20.08 | 19.95 | 20.08 | 3,009,521 | +0.09(+0.47%) |
Jun 09, 2023 | 19.97 | 20.03 | 19.97 | 19.98 | 329,049 | +0.01(+0.05%) |
Jun 08, 2023 | 19.89 | 19.98 | 19.88 | 19.98 | 236,113 | +0.20(+1.00%) |
Jun 07, 2023 | 19.89 | 19.93 | 19.78 | 19.78 | 237,861 | -0.13(-0.67%) |
Jun 06, 2023 | 19.83 | 19.91 | 19.80 | 19.91 | 181,479 | +0.07(+0.33%) |
Jun 05, 2023 | 19.78 | 19.89 | 19.77 | 19.84 | 369,236 | +0.04(+0.19%) |
Jun 02, 2023 | 19.91 | 19.92 | 19.77 | 19.80 | 1,043,431 | -0.11(-0.57%) |
Jun 01, 2023 | 19.83 | 19.92 | 19.82 | 19.92 | 359,686 | +0.19(+0.97%) |
May 31, 2023 | 19.70 | 19.75 | 19.65 | 19.73 | 153,705 | -0.08(-0.38%) |
May 30, 2023 | 19.78 | 19.81 | 19.75 | 19.80 | 171,401 | +0.06(+0.29%) |
May 26, 2023 | 19.71 | 19.77 | 19.52 | 19.75 | 358,993 | +0.07(+0.34%) |
May 25, 2023 | 19.75 | 19.75 | 19.67 | 19.68 | 336,043 | -0.12(-0.62%) |
May 24, 2023 | 19.84 | 19.89 | 19.80 | 19.80 | 149,501 | -0.06(-0.28%) |
May 23, 2023 | 19.81 | 19.89 | 19.80 | 19.86 | 233,225 | -0.07(-0.33%) |
May 22, 2023 | 19.90 | 19.94 | 19.89 | 19.93 | 145,399 | +0.07(+0.33%) |
May 19, 2023 | 19.86 | 19.93 | 19.84 | 19.86 | 161,683 | -0.04(-0.19%) |
May 18, 2023 | 19.92 | 19.92 | 19.85 | 19.90 | 184,823 | -0.10(-0.52%) |
May 17, 2023 | 19.99 | 20.02 | 19.93 | 20.00 | 137,542 | +0.00(+0.00%) |
May 16, 2023 | 20.02 | 20.05 | 19.99 | 20.00 | 159,757 | -0.07(-0.33%) |
May 15, 2023 | 19.97 | 20.09 | 19.97 | 20.07 | 949,587 | +0.24(+1.19%) |
May 12, 2023 | 19.88 | 19.92 | 19.81 | 19.83 | 157,732 | -0.08(-0.43%) |
May 11, 2023 | 19.90 | 19.93 | 19.88 | 19.92 | 276,864 | -0.10(-0.52%) |
May 10, 2023 | 19.99 | 20.03 | 19.98 | 20.02 | 223,728 | +0.10(+0.52%) |
May 09, 2023 | 19.90 | 19.93 | 19.88 | 19.92 | 145,571 | -0.03(-0.14%) |
May 08, 2023 | 19.93 | 19.99 | 19.93 | 19.94 | 192,621 | -0.06(-0.28%) |
May 05, 2023 | 19.93 | 20.01 | 19.91 | 20.00 | 152,230 | +0.07(+0.33%) |
May 04, 2023 | 19.92 | 19.98 | 19.90 | 19.93 | 203,524 | +0.06(+0.28%) |
May 03, 2023 | 19.85 | 19.94 | 19.84 | 19.88 | 775,052 | +0.08(+0.38%) |
May 02, 2023 | 19.75 | 19.81 | 19.74 | 19.80 | 466,887 | +0.11(+0.57%) |
May 01, 2023 | 19.81 | 19.84 | 19.65 | 19.69 | 739,434 | -0.14(-0.71%) |
Apr 28, 2023 | 19.82 | 19.85 | 19.82 | 19.83 | 214,005 | +0.06(+0.28%) |
Apr 27, 2023 | 19.74 | 19.78 | 19.71 | 19.78 | 134,258 | +0.00(+0.00%) |
Apr 26, 2023 | 19.83 | 19.83 | 19.77 | 19.78 | 273,250 | +0.04(+0.19%) |
Apr 25, 2023 | 19.76 | 19.76 | 19.70 | 19.74 | 224,576 | -0.04(-0.19%) |
Apr 24, 2023 | 19.73 | 19.79 | 19.71 | 19.78 | 119,529 | +0.08(+0.43%) |
Apr 21, 2023 | 19.73 | 19.74 | 19.65 | 19.69 | 130,441 | -0.04(-0.19%) |
Apr 20, 2023 | 19.67 | 19.77 | 19.67 | 19.73 | 133,887 | +0.08(+0.43%) |
Apr 19, 2023 | 19.64 | 19.67 | 19.62 | 19.64 | 173,766 | -0.08(-0.38%) |
Apr 18, 2023 | 19.72 | 19.76 | 19.71 | 19.72 | 196,536 | +0.02(+0.10%) |
Apr 17, 2023 | 19.73 | 19.76 | 19.66 | 19.70 | 176,324 | -0.12(-0.62%) |
Apr 14, 2023 | 19.86 | 19.86 | 19.78 | 19.82 | 189,975 | -0.10(-0.52%) |
Apr 13, 2023 | 19.92 | 19.96 | 19.91 | 19.93 | 320,355 | +0.13(+0.66%) |
Apr 12, 2023 | 19.83 | 19.84 | 19.78 | 19.79 | 233,469 | +0.07(+0.33%) |
Apr 11, 2023 | 19.75 | 19.76 | 19.71 | 19.73 | 183,897 | +0.06(+0.29%) |
Apr 10, 2023 | 19.67 | 19.69 | 19.63 | 19.67 | 184,736 | -0.11(-0.57%) |
Apr 06, 2023 | 19.77 | 19.85 | 19.77 | 19.78 | 201,564 | -0.02(-0.09%) |
Apr 05, 2023 | 19.88 | 19.95 | 19.80 | 19.80 | 417,000 | -0.07(-0.38%) |
Apr 04, 2023 | 19.78 | 19.89 | 19.76 | 19.88 | 488,824 | +0.02(+0.09%) |