Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.76 | 21.80 | 21.75 | 21.77 | 12,315 | +0.11(+0.51%) |
Jun 29, 2023 | 21.78 | 21.78 | 21.60 | 21.66 | 13,827 | -0.08(-0.37%) |
Jun 28, 2023 | 21.77 | 21.79 | 21.70 | 21.74 | 24,753 | -0.04(-0.18%) |
Jun 27, 2023 | 21.80 | 21.80 | 21.70 | 21.78 | 8,838 | +0.04(+0.18%) |
Jun 26, 2023 | 21.78 | 21.79 | 21.74 | 21.74 | 21,766 | -0.03(-0.12%) |
Jun 23, 2023 | 21.79 | 21.81 | 21.75 | 21.77 | 23,989 | +0.06(+0.25%) |
Jun 22, 2023 | 21.67 | 21.78 | 21.67 | 21.71 | 35,864 | -0.02(-0.09%) |
Jun 21, 2023 | 21.60 | 21.78 | 21.60 | 21.73 | 21,474 | +0.04(+0.18%) |
Jun 20, 2023 | 21.68 | 21.71 | 21.67 | 21.69 | 3,869 | +0.06(+0.28%) |
Jun 16, 2023 | 21.60 | 21.63 | 21.58 | 21.63 | 8,071 | +0.00(+0.00%) |
Jun 15, 2023 | 21.60 | 21.63 | 21.57 | 21.63 | 16,119 | +0.09(+0.43%) |
Jun 14, 2023 | 21.50 | 21.57 | 21.50 | 21.54 | 14,075 | +0.05(+0.22%) |
Jun 13, 2023 | 21.42 | 21.62 | 21.42 | 21.49 | 31,240 | -0.03(-0.12%) |
Jun 12, 2023 | 21.47 | 21.54 | 21.45 | 21.52 | 7,174 | -0.07(-0.35%) |
Jun 09, 2023 | 21.55 | 21.60 | 21.51 | 21.59 | 16,227 | +0.04(+0.21%) |
Jun 08, 2023 | 21.48 | 21.55 | 21.48 | 21.55 | 6,177 | +0.05(+0.23%) |
Jun 07, 2023 | 21.51 | 21.56 | 21.49 | 21.50 | 4,852 | -0.02(-0.12%) |
Jun 06, 2023 | 21.49 | 21.52 | 21.49 | 21.52 | 2,300 | +0.03(+0.14%) |
Jun 05, 2023 | 21.40 | 21.51 | 21.40 | 21.49 | 4,839 | +0.14(+0.66%) |
Jun 02, 2023 | 21.49 | 21.49 | 21.35 | 21.35 | 18,085 | -0.10(-0.47%) |
Jun 01, 2023 | 21.49 | 21.49 | 21.43 | 21.45 | 9,540 | -0.00(-0.02%) |
May 31, 2023 | 21.55 | 21.55 | 21.41 | 21.45 | 5,340 | +0.01(+0.05%) |
May 30, 2023 | 21.43 | 21.47 | 21.40 | 21.45 | 6,377 | +0.07(+0.35%) |
May 26, 2023 | 21.29 | 21.37 | 21.29 | 21.37 | 15,214 | +0.13(+0.61%) |
May 25, 2023 | 21.18 | 21.30 | 21.14 | 21.24 | 13,250 | +0.07(+0.33%) |
May 24, 2023 | 21.18 | 21.22 | 21.17 | 21.17 | 4,697 | -0.10(-0.49%) |
May 23, 2023 | 21.29 | 21.33 | 21.27 | 21.27 | 14,925 | -0.03(-0.12%) |
May 22, 2023 | 21.40 | 21.41 | 21.28 | 21.30 | 10,154 | -0.07(-0.33%) |
May 19, 2023 | 21.42 | 21.42 | 21.37 | 21.37 | 5,789 | -0.13(-0.58%) |
May 18, 2023 | 21.65 | 21.70 | 21.48 | 21.50 | 10,014 | -0.09(-0.44%) |
May 17, 2023 | 21.58 | 21.62 | 21.56 | 21.59 | 17,347 | +0.08(+0.37%) |
May 16, 2023 | 21.59 | 21.59 | 21.50 | 21.51 | 35,059 | -0.05(-0.23%) |
May 15, 2023 | 21.53 | 21.56 | 21.53 | 21.56 | 668 | -0.04(-0.19%) |
May 12, 2023 | 21.64 | 21.64 | 21.60 | 21.60 | 18,161 | -0.09(-0.41%) |
May 11, 2023 | 21.80 | 21.80 | 21.62 | 21.69 | 56,999 | +0.04(+0.18%) |
May 10, 2023 | 21.76 | 21.76 | 21.49 | 21.65 | 10,626 | +0.10(+0.49%) |
May 09, 2023 | 21.52 | 21.57 | 21.52 | 21.55 | 820 | -0.00(-0.02%) |
May 08, 2023 | 21.55 | 21.58 | 21.51 | 21.55 | 2,402 | -0.09(-0.39%) |
May 05, 2023 | 21.57 | 21.65 | 21.57 | 21.64 | 2,298 | +0.02(+0.09%) |
May 04, 2023 | 21.57 | 21.62 | 21.52 | 21.61 | 17,652 | -0.01(-0.02%) |
May 03, 2023 | 21.61 | 21.62 | 21.59 | 21.62 | 6,768 | +0.05(+0.23%) |
May 02, 2023 | 21.55 | 21.57 | 21.50 | 21.57 | 3,477 | +0.07(+0.30%) |
May 01, 2023 | 21.53 | 21.53 | 21.50 | 21.50 | 4,435 | -0.26(-1.17%) |
Apr 28, 2023 | 21.67 | 21.79 | 21.63 | 21.76 | 33,991 | +0.16(+0.74%) |
Apr 27, 2023 | 21.57 | 21.62 | 21.54 | 21.60 | 6,618 | +0.01(+0.02%) |
Apr 26, 2023 | 21.71 | 21.71 | 21.59 | 21.59 | 15,154 | -0.12(-0.58%) |
Apr 25, 2023 | 21.63 | 21.72 | 21.60 | 21.72 | 1,086 | +0.13(+0.60%) |
Apr 24, 2023 | 21.40 | 21.59 | 21.40 | 21.59 | 13,649 | +0.08(+0.37%) |
Apr 21, 2023 | 21.52 | 21.54 | 21.41 | 21.51 | 16,219 | +0.02(+0.07%) |
Apr 20, 2023 | 21.44 | 21.52 | 21.44 | 21.50 | 2,030 | +0.05(+0.23%) |
Apr 19, 2023 | 21.32 | 21.45 | 21.32 | 21.45 | 3,961 | -0.18(-0.86%) |
Apr 18, 2023 | 21.66 | 21.70 | 21.61 | 21.63 | 3,099 | -0.14(-0.64%) |
Apr 17, 2023 | 21.78 | 21.89 | 21.72 | 21.77 | 10,191 | -0.01(-0.05%) |
Apr 14, 2023 | 21.81 | 21.82 | 21.73 | 21.78 | 9,349 | -0.12(-0.55%) |
Apr 13, 2023 | 21.92 | 21.95 | 21.90 | 21.90 | 1,949 | -0.03(-0.14%) |
Apr 12, 2023 | 21.86 | 21.93 | 21.84 | 21.93 | 4,377 | +0.06(+0.27%) |
Apr 11, 2023 | 21.91 | 21.91 | 21.80 | 21.87 | 8,965 | +0.08(+0.37%) |
Apr 10, 2023 | 21.79 | 21.86 | 21.79 | 21.79 | 17,381 | -0.08(-0.37%) |
Apr 06, 2023 | 21.78 | 21.92 | 21.78 | 21.87 | 8,673 | +0.11(+0.51%) |
Apr 05, 2023 | 21.82 | 21.83 | 21.73 | 21.76 | 9,132 | +0.10(+0.46%) |
Apr 04, 2023 | 21.65 | 21.67 | 21.59 | 21.66 | 12,841 | +0.07(+0.35%) |