Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.53 | 19.55 | 19.52 | 19.55 | 14,415,607 | +0.05(+0.24%) |
Jun 29, 2023 | 19.42 | 19.51 | 19.42 | 19.51 | 8,274,810 | +0.07(+0.33%) |
Jun 28, 2023 | 19.36 | 19.46 | 19.36 | 19.44 | 5,076,875 | +0.07(+0.38%) |
Jun 27, 2023 | 19.38 | 19.38 | 19.33 | 19.37 | 2,616,456 | +0.03(+0.14%) |
Jun 26, 2023 | 19.36 | 19.37 | 19.31 | 19.34 | 9,950,149 | +0.01(+0.05%) |
Jun 23, 2023 | 19.34 | 19.35 | 19.31 | 19.33 | 5,005,767 | -0.01(-0.05%) |
Jun 22, 2023 | 19.31 | 19.35 | 19.31 | 19.34 | 4,185,073 | +0.02(+0.10%) |
Jun 21, 2023 | 19.32 | 19.35 | 19.31 | 19.32 | 3,491,986 | -0.02(-0.10%) |
Jun 20, 2023 | 19.35 | 19.39 | 19.32 | 19.34 | 7,229,028 | -0.02(-0.09%) |
Jun 16, 2023 | 19.39 | 19.39 | 19.34 | 19.36 | 5,175,912 | +0.02(+0.10%) |
Jun 15, 2023 | 19.29 | 19.35 | 19.29 | 19.34 | 10,561,917 | +0.02(+0.10%) |
Jun 14, 2023 | 19.30 | 19.32 | 19.28 | 19.32 | 6,160,356 | +0.02(+0.10%) |
Jun 13, 2023 | 19.29 | 19.33 | 19.28 | 19.30 | 3,480,449 | +0.05(+0.24%) |
Jun 12, 2023 | 19.26 | 19.27 | 19.24 | 19.26 | 4,403,705 | +0.04(+0.19%) |
Jun 09, 2023 | 19.22 | 19.26 | 19.22 | 19.22 | 8,213,598 | +0.00(+0.00%) |
Jun 08, 2023 | 19.21 | 19.22 | 19.17 | 19.22 | 6,231,709 | +0.05(+0.24%) |
Jun 07, 2023 | 19.17 | 19.22 | 19.16 | 19.17 | 8,554,849 | +0.01(+0.05%) |
Jun 06, 2023 | 19.10 | 19.19 | 19.10 | 19.16 | 9,032,165 | +0.06(+0.29%) |
Jun 05, 2023 | 19.12 | 19.16 | 19.11 | 19.11 | 9,923,066 | -0.05(-0.24%) |
Jun 02, 2023 | 19.10 | 19.17 | 19.09 | 19.15 | 13,352,764 | +0.09(+0.48%) |
Jun 01, 2023 | 19.03 | 19.06 | 19.00 | 19.06 | 10,434,387 | +0.06(+0.34%) |
May 31, 2023 | 19.01 | 19.04 | 18.99 | 19.00 | 6,391,239 | -0.05(-0.24%) |
May 30, 2023 | 19.04 | 19.07 | 19.02 | 19.04 | 4,789,877 | +0.04(+0.19%) |
May 26, 2023 | 19.02 | 19.06 | 18.98 | 19.01 | 5,653,351 | +0.04(+0.19%) |
May 25, 2023 | 19.02 | 19.03 | 18.95 | 18.97 | 6,710,979 | +0.01(+0.05%) |
May 24, 2023 | 19.05 | 19.05 | 18.96 | 18.96 | 9,711,788 | -0.07(-0.39%) |
May 23, 2023 | 19.03 | 19.09 | 19.02 | 19.03 | 9,472,341 | -0.03(-0.15%) |
May 22, 2023 | 19.03 | 19.10 | 19.03 | 19.06 | 5,932,853 | +0.00(+0.01%) |
May 19, 2023 | 19.05 | 19.07 | 19.03 | 19.06 | 6,560,790 | +0.05(+0.24%) |
May 18, 2023 | 19.02 | 19.03 | 19.01 | 19.01 | 7,179,745 | -0.02(-0.10%) |
May 17, 2023 | 19.01 | 19.06 | 19.01 | 19.03 | 7,913,406 | +0.04(+0.19%) |
May 16, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 4,743,373 | -0.08(-0.43%) |
May 15, 2023 | 19.01 | 19.08 | 19.01 | 19.08 | 4,422,551 | +0.05(+0.29%) |
May 12, 2023 | 19.01 | 19.07 | 19.01 | 19.02 | 2,838,459 | +0.00(+0.00%) |
May 11, 2023 | 19.07 | 19.07 | 19.02 | 19.02 | 5,078,555 | -0.04(-0.19%) |
May 10, 2023 | 19.08 | 19.11 | 19.05 | 19.06 | 6,809,180 | -0.02(-0.10%) |
May 09, 2023 | 19.06 | 19.09 | 19.03 | 19.08 | 7,273,366 | +0.02(+0.10%) |
May 08, 2023 | 19.05 | 19.07 | 19.04 | 19.06 | 6,661,534 | -0.01(-0.05%) |
May 05, 2023 | 19.04 | 19.08 | 19.03 | 19.07 | 18,556,076 | +0.04(+0.19%) |
May 04, 2023 | 19.09 | 19.09 | 19.03 | 19.03 | 4,132,463 | -0.05(-0.29%) |
May 03, 2023 | 19.13 | 19.14 | 19.08 | 19.09 | 5,074,072 | -0.03(-0.14%) |
May 02, 2023 | 19.10 | 19.13 | 19.05 | 19.12 | 8,492,218 | +0.00(+0.00%) |
May 01, 2023 | 19.07 | 19.17 | 19.07 | 19.12 | 9,270,066 | +0.00(+0.00%) |
Apr 28, 2023 | 19.18 | 19.18 | 19.11 | 19.12 | 7,578,423 | -0.01(-0.05%) |
Apr 27, 2023 | 19.09 | 19.12 | 19.07 | 19.12 | 5,056,563 | +0.06(+0.34%) |
Apr 26, 2023 | 19.12 | 19.12 | 19.04 | 19.06 | 12,810,654 | +0.03(+0.14%) |
Apr 25, 2023 | 19.11 | 19.16 | 19.03 | 19.03 | 7,787,919 | -0.07(-0.38%) |
Apr 24, 2023 | 19.06 | 19.16 | 19.06 | 19.11 | 5,112,393 | +0.04(+0.21%) |
Apr 21, 2023 | 19.06 | 19.09 | 19.06 | 19.07 | 7,514,535 | -0.01(-0.05%) |
Apr 20, 2023 | 19.03 | 19.08 | 19.03 | 19.08 | 6,372,309 | -0.01(-0.05%) |
Apr 19, 2023 | 19.08 | 19.14 | 19.07 | 19.08 | 5,316,603 | +0.00(+0.00%) |
Apr 18, 2023 | 19.11 | 19.14 | 19.08 | 19.08 | 7,487,910 | -0.02(-0.10%) |
Apr 17, 2023 | 19.07 | 19.10 | 19.06 | 19.10 | 6,393,585 | +0.05(+0.29%) |
Apr 14, 2023 | 19.10 | 19.12 | 19.05 | 19.05 | 6,058,754 | -0.05(-0.29%) |
Apr 13, 2023 | 19.08 | 19.11 | 18.88 | 19.10 | 8,130,876 | +0.06(+0.33%) |
Apr 12, 2023 | 19.05 | 19.09 | 19.03 | 19.04 | 5,375,616 | -0.01(-0.05%) |
Apr 11, 2023 | 19.04 | 19.07 | 19.00 | 19.05 | 8,711,547 | +0.05(+0.29%) |
Apr 10, 2023 | 18.94 | 19.03 | 18.94 | 18.99 | 10,020,555 | +0.03(+0.14%) |
Apr 06, 2023 | 18.93 | 18.98 | 18.93 | 18.97 | 9,182,818 | +0.01(+0.05%) |
Apr 05, 2023 | 18.96 | 18.98 | 18.93 | 18.96 | 9,145,276 | +0.00(+0.00%) |
Apr 04, 2023 | 18.92 | 18.98 | 18.92 | 18.96 | 8,606,387 | +0.02(+0.10%) |