Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.81 | 22.39 | 21.79 | 22.25 | 725,308 | +0.62(+2.87%) |
Jun 29, 2023 | 21.42 | 21.76 | 21.20 | 21.63 | 366,837 | +0.19(+0.89%) |
Jun 28, 2023 | 21.73 | 21.73 | 21.34 | 21.44 | 315,107 | -0.14(-0.65%) |
Jun 27, 2023 | 21.56 | 21.72 | 21.40 | 21.58 | 310,838 | -0.01(-0.05%) |
Jun 26, 2023 | 21.88 | 21.91 | 21.50 | 21.59 | 431,702 | -0.27(-1.24%) |
Jun 23, 2023 | 22.34 | 22.48 | 21.75 | 21.86 | 1,232,950 | -0.49(-2.19%) |
Jun 22, 2023 | 22.49 | 22.65 | 22.29 | 22.35 | 666,765 | -0.11(-0.49%) |
Jun 21, 2023 | 22.77 | 22.95 | 22.32 | 22.46 | 738,135 | -0.44(-1.92%) |
Jun 20, 2023 | 23.10 | 23.10 | 22.77 | 22.90 | 494,949 | -0.23(-0.99%) |
Jun 16, 2023 | 23.55 | 23.55 | 22.76 | 23.13 | 2,128,830 | -0.06(-0.26%) |
Jun 15, 2023 | 22.76 | 23.20 | 22.63 | 23.19 | 658,624 | +0.47(+2.07%) |
Jun 14, 2023 | 23.36 | 23.55 | 22.60 | 22.72 | 682,641 | -0.59(-2.53%) |
Jun 13, 2023 | 23.36 | 23.58 | 23.18 | 23.31 | 394,673 | -0.07(-0.30%) |
Jun 12, 2023 | 23.32 | 23.53 | 23.04 | 23.38 | 380,477 | +0.06(+0.26%) |
Jun 09, 2023 | 23.99 | 24.01 | 23.24 | 23.32 | 357,477 | -0.72(-3.00%) |
Jun 08, 2023 | 23.81 | 24.07 | 23.60 | 24.04 | 431,360 | +0.14(+0.61%) |
Jun 07, 2023 | 23.65 | 24.19 | 23.65 | 23.89 | 525,019 | +0.34(+1.42%) |
Jun 06, 2023 | 23.24 | 23.72 | 23.11 | 23.56 | 467,487 | +0.33(+1.42%) |
Jun 05, 2023 | 23.08 | 23.33 | 22.84 | 23.23 | 470,938 | -0.03(-0.13%) |
Jun 02, 2023 | 22.94 | 23.30 | 22.81 | 23.26 | 471,576 | +0.29(+1.26%) |
Jun 01, 2023 | 23.46 | 23.46 | 22.90 | 22.97 | 464,106 | -0.52(-2.21%) |
May 31, 2023 | 23.13 | 23.71 | 23.13 | 23.49 | 934,037 | +0.44(+1.91%) |
May 30, 2023 | 24.03 | 24.11 | 23.02 | 23.05 | 500,300 | -0.93(-3.88%) |
May 26, 2023 | 24.37 | 24.55 | 23.95 | 23.98 | 441,253 | -0.54(-2.20%) |
May 25, 2023 | 24.61 | 24.68 | 23.98 | 24.52 | 550,173 | -0.17(-0.69%) |
May 24, 2023 | 25.13 | 25.13 | 24.59 | 24.69 | 453,923 | -0.46(-1.83%) |
May 23, 2023 | 24.75 | 25.66 | 24.62 | 25.15 | 767,576 | +0.51(+2.07%) |
May 22, 2023 | 24.10 | 24.81 | 24.10 | 24.64 | 480,300 | +0.54(+2.24%) |
May 19, 2023 | 24.23 | 24.29 | 23.92 | 24.10 | 453,910 | +0.05(+0.21%) |
May 18, 2023 | 24.25 | 24.41 | 23.83 | 24.05 | 570,588 | -0.39(-1.60%) |
May 17, 2023 | 24.35 | 24.68 | 24.16 | 24.44 | 638,569 | +0.15(+0.62%) |
May 16, 2023 | 24.06 | 24.39 | 23.78 | 24.29 | 566,788 | +0.23(+0.96%) |
May 15, 2023 | 23.77 | 24.28 | 23.59 | 24.06 | 590,433 | +0.42(+1.78%) |
May 12, 2023 | 23.84 | 23.98 | 23.57 | 23.64 | 535,222 | -0.27(-1.13%) |
May 11, 2023 | 23.97 | 24.04 | 23.73 | 23.91 | 555,270 | -0.09(-0.37%) |
May 10, 2023 | 23.93 | 24.18 | 23.76 | 24.00 | 518,425 | +0.18(+0.76%) |
May 09, 2023 | 23.58 | 24.04 | 23.50 | 23.82 | 632,326 | +0.06(+0.25%) |
May 08, 2023 | 23.98 | 24.18 | 23.75 | 23.76 | 693,891 | -0.31(-1.29%) |
May 05, 2023 | 24.19 | 24.19 | 23.55 | 24.07 | 553,980 | +0.07(+0.29%) |
May 04, 2023 | 23.20 | 24.16 | 21.84 | 24.00 | 1,085,795 | +0.90(+3.90%) |
May 03, 2023 | 22.65 | 23.33 | 22.05 | 23.10 | 1,308,018 | +0.71(+3.17%) |
May 02, 2023 | 22.65 | 22.98 | 22.37 | 22.39 | 1,204,645 | -0.38(-1.67%) |
May 01, 2023 | 22.40 | 22.89 | 22.26 | 22.77 | 1,134,690 | +0.24(+1.07%) |
Apr 28, 2023 | 22.37 | 22.93 | 22.27 | 22.53 | 736,976 | +0.22(+0.99%) |
Apr 27, 2023 | 22.36 | 22.45 | 22.04 | 22.31 | 573,594 | +0.08(+0.36%) |
Apr 26, 2023 | 22.16 | 22.25 | 21.93 | 22.23 | 512,526 | -0.02(-0.09%) |
Apr 25, 2023 | 22.42 | 22.59 | 22.10 | 22.25 | 465,824 | -0.25(-1.11%) |
Apr 24, 2023 | 22.46 | 22.59 | 22.22 | 22.50 | 496,620 | +0.04(+0.18%) |
Apr 21, 2023 | 22.31 | 22.51 | 21.97 | 22.46 | 612,064 | +0.16(+0.72%) |
Apr 20, 2023 | 22.11 | 22.37 | 22.02 | 22.30 | 636,612 | +0.20(+0.90%) |
Apr 19, 2023 | 22.07 | 22.21 | 21.87 | 22.10 | 693,601 | -0.05(-0.23%) |
Apr 18, 2023 | 22.49 | 22.49 | 21.98 | 22.15 | 702,847 | -0.31(-1.38%) |
Apr 17, 2023 | 22.28 | 22.73 | 22.17 | 22.46 | 481,329 | +0.29(+1.31%) |
Apr 14, 2023 | 22.53 | 22.60 | 21.87 | 22.17 | 708,727 | -0.36(-1.60%) |
Apr 13, 2023 | 21.87 | 22.55 | 21.77 | 22.53 | 815,270 | +0.79(+3.63%) |
Apr 12, 2023 | 22.25 | 22.32 | 21.66 | 21.74 | 958,414 | -0.32(-1.45%) |
Apr 11, 2023 | 22.42 | 22.66 | 21.90 | 22.06 | 1,333,106 | -0.57(-2.52%) |
Apr 10, 2023 | 22.20 | 22.65 | 22.07 | 22.63 | 860,880 | +0.34(+1.53%) |
Apr 06, 2023 | 21.92 | 22.30 | 21.76 | 22.29 | 633,448 | +0.47(+2.15%) |
Apr 05, 2023 | 22.00 | 22.29 | 21.78 | 21.82 | 1,376,992 | -0.20(-0.91%) |
Apr 04, 2023 | 23.03 | 23.04 | 21.00 | 22.02 | 2,397,611 | -0.49(-2.18%) |