Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.25 | 23.25 | 22.80 | 23.16 | 7,988 | -0.07(-0.29%) |
Jun 29, 2023 | 22.81 | 23.23 | 22.69 | 23.23 | 16,985 | +0.48(+2.10%) |
Jun 28, 2023 | 22.89 | 22.89 | 22.66 | 22.75 | 6,511 | -0.15(-0.65%) |
Jun 27, 2023 | 22.74 | 22.95 | 22.72 | 22.90 | 7,992 | +0.27(+1.18%) |
Jun 26, 2023 | 22.27 | 22.75 | 22.27 | 22.63 | 10,441 | +0.44(+1.97%) |
Jun 23, 2023 | 22.42 | 22.42 | 22.19 | 22.19 | 27,468 | -0.34(-1.50%) |
Jun 22, 2023 | 22.64 | 22.64 | 22.44 | 22.53 | 20,856 | -0.37(-1.60%) |
Jun 21, 2023 | 23.16 | 23.16 | 22.78 | 22.90 | 20,612 | -0.26(-1.11%) |
Jun 20, 2023 | 23.52 | 23.52 | 23.15 | 23.16 | 20,306 | -0.38(-1.62%) |
Jun 16, 2023 | 23.59 | 23.61 | 23.43 | 23.54 | 26,901 | +0.07(+0.28%) |
Jun 15, 2023 | 23.33 | 23.53 | 23.33 | 23.47 | 212,314 | +0.12(+0.53%) |
Jun 14, 2023 | 23.38 | 23.58 | 23.35 | 23.35 | 4,975 | -0.06(-0.24%) |
Jun 13, 2023 | 23.28 | 23.40 | 23.27 | 23.40 | 5,036 | +0.17(+0.75%) |
Jun 12, 2023 | 23.21 | 23.28 | 23.05 | 23.23 | 4,738 | -0.03(-0.14%) |
Jun 09, 2023 | 23.34 | 23.36 | 23.22 | 23.26 | 8,666 | -0.14(-0.60%) |
Jun 08, 2023 | 23.51 | 23.51 | 23.27 | 23.40 | 5,701 | -0.10(-0.42%) |
Jun 07, 2023 | 23.33 | 23.56 | 23.33 | 23.50 | 51,075 | +0.31(+1.36%) |
Jun 06, 2023 | 22.94 | 23.20 | 22.85 | 23.19 | 6,185 | +0.35(+1.54%) |
Jun 05, 2023 | 23.02 | 23.06 | 22.83 | 22.84 | 6,577 | -0.19(-0.82%) |
Jun 02, 2023 | 22.77 | 23.05 | 22.75 | 23.03 | 8,637 | +0.63(+2.82%) |
Jun 01, 2023 | 22.60 | 22.60 | 22.32 | 22.39 | 9,834 | -0.15(-0.68%) |
May 31, 2023 | 22.29 | 22.56 | 22.29 | 22.55 | 7,400 | +0.31(+1.41%) |
May 30, 2023 | 22.22 | 22.43 | 22.22 | 22.23 | 13,266 | +0.00(+0.01%) |
May 26, 2023 | 22.07 | 22.23 | 21.96 | 22.23 | 8,552 | +0.29(+1.34%) |
May 25, 2023 | 22.28 | 22.28 | 21.88 | 21.94 | 11,116 | -0.27(-1.22%) |
May 24, 2023 | 22.43 | 22.43 | 22.21 | 22.21 | 17,434 | -0.51(-2.25%) |
May 23, 2023 | 22.76 | 22.88 | 22.62 | 22.72 | 21,994 | -0.06(-0.25%) |
May 22, 2023 | 22.60 | 22.84 | 22.60 | 22.78 | 8,740 | +0.14(+0.63%) |
May 19, 2023 | 22.75 | 22.76 | 22.51 | 22.63 | 6,038 | -0.02(-0.07%) |
May 18, 2023 | 22.59 | 22.66 | 22.52 | 22.65 | 35,459 | -0.07(-0.31%) |
May 17, 2023 | 22.62 | 22.74 | 22.40 | 22.72 | 17,620 | +0.30(+1.34%) |
May 16, 2023 | 22.75 | 22.75 | 22.41 | 22.42 | 6,344 | -0.42(-1.85%) |
May 15, 2023 | 22.90 | 22.93 | 22.80 | 22.84 | 8,517 | +0.03(+0.13%) |
May 12, 2023 | 22.94 | 22.94 | 22.70 | 22.81 | 31,928 | +0.01(+0.03%) |
May 11, 2023 | 23.17 | 23.17 | 22.75 | 22.80 | 31,687 | -0.32(-1.39%) |
May 10, 2023 | 23.28 | 23.33 | 22.97 | 23.13 | 9,156 | +0.06(+0.25%) |
May 09, 2023 | 23.08 | 23.15 | 23.02 | 23.07 | 5,193 | -0.16(-0.71%) |
May 08, 2023 | 23.30 | 23.30 | 23.19 | 23.23 | 13,889 | -0.04(-0.16%) |
May 05, 2023 | 23.21 | 23.41 | 23.16 | 23.27 | 40,543 | +0.20(+0.88%) |
May 04, 2023 | 22.98 | 23.17 | 22.85 | 23.07 | 32,448 | +0.10(+0.45%) |
May 03, 2023 | 22.96 | 23.22 | 22.84 | 22.97 | 12,823 | +0.09(+0.37%) |
May 02, 2023 | 23.16 | 23.16 | 22.70 | 22.88 | 9,550 | -0.24(-1.02%) |
May 01, 2023 | 23.16 | 23.27 | 23.09 | 23.12 | 6,100 | -0.08(-0.33%) |
Apr 28, 2023 | 23.02 | 23.30 | 23.02 | 23.19 | 13,925 | +0.22(+0.95%) |
Apr 27, 2023 | 22.45 | 23.03 | 22.45 | 22.98 | 5,716 | +0.57(+2.53%) |
Apr 26, 2023 | 22.64 | 22.67 | 22.39 | 22.41 | 9,192 | -0.25(-1.10%) |
Apr 25, 2023 | 22.53 | 22.81 | 22.53 | 22.66 | 18,432 | -0.12(-0.54%) |
Apr 24, 2023 | 22.86 | 22.93 | 22.65 | 22.78 | 13,618 | -0.17(-0.73%) |
Apr 21, 2023 | 23.02 | 23.10 | 22.78 | 22.95 | 6,767 | +0.06(+0.25%) |
Apr 20, 2023 | 22.88 | 22.90 | 22.78 | 22.89 | 10,106 | -0.02(-0.07%) |
Apr 19, 2023 | 22.67 | 22.92 | 22.57 | 22.91 | 7,923 | +0.12(+0.52%) |
Apr 18, 2023 | 23.08 | 23.08 | 22.63 | 22.79 | 22,276 | -0.17(-0.74%) |
Apr 17, 2023 | 22.64 | 22.96 | 22.64 | 22.96 | 20,574 | +0.29(+1.26%) |
Apr 14, 2023 | 23.03 | 23.05 | 22.47 | 22.67 | 11,527 | -0.23(-1.00%) |
Apr 13, 2023 | 23.00 | 23.00 | 22.73 | 22.90 | 8,997 | -0.04(-0.19%) |
Apr 12, 2023 | 23.28 | 23.32 | 22.93 | 22.95 | 28,175 | -0.23(-0.97%) |
Apr 11, 2023 | 23.10 | 23.25 | 23.03 | 23.17 | 11,604 | -0.03(-0.15%) |
Apr 10, 2023 | 23.08 | 23.22 | 23.00 | 23.21 | 12,959 | +0.05(+0.21%) |
Apr 06, 2023 | 23.17 | 23.26 | 23.05 | 23.16 | 15,078 | -0.02(-0.08%) |
Apr 05, 2023 | 23.30 | 23.30 | 23.10 | 23.18 | 7,194 | -0.12(-0.53%) |
Apr 04, 2023 | 23.50 | 23.50 | 23.20 | 23.30 | 11,057 | -0.20(-0.86%) |