Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.70 | 20.30 | 19.42 | 20.21 | 2,137,764 | +0.75(+3.85%) |
Jun 29, 2023 | 19.37 | 19.87 | 19.32 | 19.46 | 2,042,935 | +0.09(+0.46%) |
Jun 28, 2023 | 20.09 | 20.14 | 19.27 | 19.37 | 3,422,065 | -1.00(-4.91%) |
Jun 27, 2023 | 20.28 | 20.38 | 20.03 | 20.37 | 650,493 | +0.20(+0.99%) |
Jun 26, 2023 | 20.20 | 20.67 | 20.17 | 20.17 | 836,132 | +0.05(+0.25%) |
Jun 23, 2023 | 20.17 | 20.25 | 19.99 | 20.12 | 1,060,663 | -0.45(-2.19%) |
Jun 22, 2023 | 20.20 | 20.62 | 19.96 | 20.57 | 1,035,842 | +0.17(+0.83%) |
Jun 21, 2023 | 20.50 | 20.64 | 20.21 | 20.40 | 1,087,176 | -0.39(-1.88%) |
Jun 20, 2023 | 20.74 | 21.02 | 20.21 | 20.79 | 1,398,248 | -0.08(-0.38%) |
Jun 16, 2023 | 21.16 | 21.21 | 20.81 | 20.87 | 1,294,348 | -0.21(-1.00%) |
Jun 15, 2023 | 20.80 | 21.17 | 20.43 | 21.08 | 1,182,833 | +0.47(+2.28%) |
May 08, 2023 | 20.25 | 20.74 | 19.89 | 20.61 | 1,915,354 | +0.71(+3.57%) |
May 05, 2023 | 19.18 | 19.92 | 19.09 | 19.90 | 2,064,267 | +1.17(+6.25%) |
May 04, 2023 | 18.97 | 19.12 | 18.60 | 18.73 | 1,698,360 | -0.21(-1.11%) |
May 03, 2023 | 18.98 | 19.47 | 18.84 | 18.94 | 1,437,519 | -0.05(-0.26%) |
May 02, 2023 | 19.26 | 19.42 | 18.73 | 18.99 | 1,259,641 | -0.38(-1.96%) |
May 01, 2023 | 19.94 | 20.12 | 19.11 | 19.37 | 1,231,420 | -0.61(-3.05%) |
Apr 28, 2023 | 19.71 | 20.05 | 19.58 | 19.98 | 884,630 | +0.14(+0.71%) |
Apr 27, 2023 | 19.70 | 19.93 | 19.50 | 19.84 | 1,052,254 | +0.39(+2.01%) |
Apr 26, 2023 | 19.88 | 19.98 | 19.38 | 19.45 | 1,101,601 | -0.12(-0.61%) |
Apr 25, 2023 | 20.01 | 20.29 | 19.46 | 19.57 | 1,484,491 | -0.85(-4.16%) |
Apr 24, 2023 | 19.16 | 20.46 | 19.10 | 20.42 | 2,402,335 | +1.38(+7.25%) |
Apr 21, 2023 | 19.39 | 19.50 | 18.91 | 19.04 | 2,033,650 | -0.26(-1.35%) |
Apr 20, 2023 | 19.49 | 19.82 | 19.21 | 19.30 | 1,468,614 | -0.85(-4.22%) |
Apr 19, 2023 | 19.96 | 20.24 | 19.74 | 20.15 | 975,048 | -0.20(-0.98%) |
Apr 18, 2023 | 20.74 | 20.74 | 20.04 | 20.35 | 1,334,356 | -0.20(-0.97%) |
Apr 17, 2023 | 20.39 | 20.81 | 20.21 | 20.55 | 1,330,044 | +0.16(+0.78%) |
Apr 14, 2023 | 20.26 | 21.26 | 20.14 | 20.39 | 2,558,435 | +0.25(+1.24%) |
Apr 13, 2023 | 19.55 | 20.32 | 19.50 | 20.14 | 1,407,898 | +0.81(+4.19%) |
Apr 12, 2023 | 20.02 | 20.16 | 19.31 | 19.33 | 2,012,100 | -0.41(-2.08%) |
Apr 11, 2023 | 19.30 | 19.99 | 19.28 | 19.74 | 1,917,862 | +0.62(+3.24%) |
Apr 10, 2023 | 18.70 | 19.14 | 18.51 | 19.12 | 2,185,004 | +0.14(+0.74%) |
Apr 06, 2023 | 19.36 | 19.37 | 18.43 | 18.98 | 2,827,577 | -0.39(-2.01%) |
Apr 05, 2023 | 20.77 | 20.77 | 19.20 | 19.37 | 3,569,975 | -1.63(-7.76%) |
Apr 04, 2023 | 21.52 | 21.57 | 20.77 | 21.00 | 1,505,331 | -0.51(-2.37%) |